Delfingen

ALDEL
🏛️ france →
32.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 49.60 49.90 49.00 49.30 0.0M
2023-12-28 49.70 49.70 49.50 49.50 0.0M
2023-12-27 49.80 49.80 49.50 49.80 0.0M
2023-12-22 49.30 49.50 49.30 49.40 0.0M
2023-12-21 49.40 49.40 49.30 49.30 0.0M
2023-12-20 49.20 49.50 48.80 49.30 0.0M
2023-12-19 49.00 49.50 48.50 49.20 0.0M
2023-12-18 49.50 49.60 48.50 49.00 0.0M
2023-12-15 49.60 49.70 49.50 49.50 0.0M
2023-12-14 49.40 49.70 49.10 49.50 0.0M
2023-12-13 49.70 49.70 49.30 49.50 0.0M
2023-12-12 49.80 49.80 49.50 49.50 0.0M
2023-12-11 49.80 50.20 49.60 49.80 0.0M
2023-12-08 50.20 50.40 49.70 50.00 0.0M
2023-12-07 50.60 50.60 50.00 50.20 0.0M
2023-12-06 50.80 50.80 50.40 50.60 0.0M
2023-12-05 50.80 51.00 50.60 50.80 0.0M
2023-12-04 51.20 51.20 50.80 51.00 0.0M
2023-12-01 51.40 51.40 51.00 51.20 0.0M
2023-11-30 52.00 52.00 51.40 51.60 0.0M
2023-11-29 51.80 52.00 51.60 51.80 0.0M
2023-11-28 51.80 51.80 51.60 51.80 0.0M
2023-11-27 52.00 52.00 51.40 51.40 0.0M
2023-11-24 52.20 52.20 51.60 52.00 0.0M
2023-11-23 52.20 52.40 52.20 52.20 0.0M
2023-11-22 52.60 52.80 52.20 52.60 0.0M
2023-11-21 52.20 52.80 51.20 52.80 0.0M
2023-11-20 52.40 52.60 51.60 52.20 0.0M
2023-11-17 52.60 52.80 52.40 52.40 0.0M
2023-11-16 52.20 52.80 52.00 52.80 0.0M
2023-11-15 52.40 52.80 51.60 52.20 0.0M
2023-11-14 52.60 52.60 52.20 52.40 0.0M
2023-11-13 52.60 52.80 52.40 52.40 0.0M
2023-11-10 52.00 52.40 52.00 52.40 0.0M
2023-11-09 52.40 52.40 51.60 52.00 0.0M
2023-11-08 52.20 52.40 51.80 52.40 0.0M
2023-11-07 52.20 52.40 51.60 52.40 0.0M
2023-11-06 52.40 52.40 51.80 52.20 0.0M
2023-11-03 49.90 52.40 49.90 52.40 0.0M
2023-11-02 49.80 50.00 49.80 50.00 0.0M
2023-11-01 49.70 49.90 49.40 49.80 0.0M
2023-10-31 49.40 50.00 49.10 49.80 0.0M
2023-10-30 50.00 50.40 49.60 49.60 0.0M
2023-10-27 50.40 50.40 49.90 50.00 0.0M
2023-10-26 51.40 51.40 50.20 50.20 0.0M
2023-10-25 51.40 51.60 51.20 51.60 0.0M
2023-10-24 51.40 51.60 51.20 51.60 0.0M
2023-10-23 52.00 52.60 50.60 51.80 0.0M
2023-10-20 52.80 52.80 52.00 52.20 0.0M
2023-10-19 54.00 54.20 52.80 53.40 0.0M
2023-10-18 54.00 55.60 54.00 54.00 0.0M
2023-10-17 53.60 54.00 53.60 54.00 0.0M
2023-10-16 54.20 54.20 52.60 53.60 0.0M
2023-10-13 54.40 54.40 53.60 54.20 0.0M
2023-10-12 54.00 54.20 53.80 54.00 0.0M
2023-10-11 53.40 54.00 53.00 54.00 0.0M
2023-10-10 53.20 53.40 52.40 53.40 0.0M
2023-10-09 52.40 53.20 52.40 53.20 0.0M
2023-10-06 51.40 52.40 51.40 52.20 0.0M
2023-10-05 51.40 51.40 51.00 51.40 0.0M
2023-10-04 50.60 51.40 50.60 51.40 0.0M
2023-10-03 51.00 51.00 50.60 51.00 0.0M
2023-10-02 51.20 51.20 50.60 50.60 0.0M
2023-09-29 51.60 51.60 51.60 51.60 0.0M
2023-09-28 51.60 51.60 51.20 51.40 0.0M
2023-09-27 51.20 51.60 51.20 51.60 0.0M
2023-09-26 51.00 51.40 51.00 51.00 0.0M
2023-09-25 53.00 53.00 51.20 51.60 0.0M
2023-09-22 50.00 52.00 49.20 51.40 0.0M
2023-09-21 50.80 51.00 49.00 50.40 0.0M
2023-09-20 50.00 50.40 49.00 50.40 0.0M
2023-09-19 51.00 51.20 48.00 50.00 0.0M
2023-09-18 54.60 55.40 49.90 51.60 0.0M
2023-09-15 57.00 57.60 54.20 54.60 0.0M
2023-09-14 58.80 58.80 56.40 57.60 0.0M
2023-09-13 58.40 59.00 56.80 58.00 0.0M
2023-09-12 55.80 59.00 55.00 58.20 0.0M
2023-09-11 54.00 56.40 53.20 55.60 0.0M
2023-09-08 53.00 53.60 52.40 53.60 0.0M
2023-09-07 53.00 53.00 52.40 53.00 0.0M
2023-09-06 52.80 53.00 52.60 52.80 0.0M
2023-09-05 53.00 53.00 52.40 53.00 0.0M
2023-09-04 52.80 53.00 52.60 53.00 0.0M
2023-09-01 53.00 53.00 52.40 53.00 0.0M
2023-08-31 53.00 53.20 52.80 53.00 0.0M
2023-08-30 52.80 53.00 52.80 52.80 0.0M
2023-08-29 51.80 53.00 51.80 53.00 0.0M
2023-08-28 51.80 51.80 51.80 51.80 0.0M
2023-08-25 53.00 53.00 51.60 51.80 0.0M
2023-08-24 52.60 53.00 52.00 53.00 0.0M
2023-08-23 52.20 52.80 52.00 52.80 0.0M
2023-08-22 52.00 52.80 52.00 52.20 0.0M
2023-08-21 52.60 52.60 52.00 52.00 0.0M
2023-08-18 52.80 52.80 51.60 52.60 0.0M
2023-08-17 52.80 52.80 51.40 52.80 0.0M
2023-08-16 52.40 52.80 51.80 52.80 0.0M
2023-08-15 52.60 52.80 52.00 52.60 0.0M
2023-08-14 52.40 52.80 52.40 52.80 0.0M
2023-08-11 52.20 52.40 52.00 52.40 0.0M
2023-08-10 52.80 53.00 52.00 52.40 0.0M
2023-08-09 52.80 53.00 52.20 53.00 0.0M
2023-08-08 53.00 53.00 51.60 52.80 0.0M
2023-08-07 51.00 51.80 50.80 51.80 0.0M
2023-08-04 49.90 51.00 49.70 51.00 0.0M
2023-08-03 48.80 50.80 48.80 49.90 0.0M
2023-08-02 49.40 49.50 47.80 48.00 0.0M
2023-08-01 53.00 53.20 49.10 49.50 0.0M
2023-07-31 53.20 53.20 52.80 52.80 0.0M
2023-07-28 51.60 53.00 51.60 53.00 0.0M
2023-07-27 52.00 52.00 51.60 51.60 0.0M
2023-07-26 51.80 52.20 51.80 52.00 0.0M
2023-07-25 52.20 52.20 51.40 51.60 0.0M
2023-07-24 52.20 52.60 52.20 52.20 0.0M
2023-07-21 52.20 52.40 52.00 52.40 0.0M
2023-07-20 52.20 52.40 52.20 52.20 0.0M
2023-07-19 52.00 52.60 52.00 52.40 0.0M
2023-07-18 52.20 52.40 52.00 52.40 0.0M
2023-07-17 51.00 52.60 51.00 52.00 0.0M
2023-07-14 51.20 51.40 51.20 51.40 0.0M
2023-07-13 51.20 51.40 51.00 51.40 0.0M
2023-07-12 51.00 51.20 50.80 51.20 0.0M
2023-07-11 50.60 50.80 50.40 50.40 0.0M
2023-07-10 50.60 50.80 50.60 50.60 0.0M
2023-07-07 50.00 50.80 50.00 50.60 0.0M
2023-07-06 52.00 52.00 49.30 50.20 0.0M
2023-07-05 52.80 52.80 51.80 52.00 0.0M
2023-07-04 52.80 53.00 52.20 52.60 0.0M
2023-07-03 53.00 53.00 52.00 52.60 0.0M
2023-06-30 51.00 53.00 50.80 53.00 0.0M
2023-06-29 51.00 51.00 51.00 51.00 0.0M
2023-06-28 52.20 52.40 51.00 51.60 0.0M
2023-06-27 52.20 52.40 52.20 52.40 0.0M
2023-06-26 52.20 52.40 52.00 52.40 0.0M
2023-06-23 52.00 52.20 52.00 52.20 0.0M
2023-06-22 51.60 52.00 51.40 52.00 0.0M
2023-06-21 51.40 51.80 51.40 51.60 0.0M
2023-06-20 51.80 51.80 51.80 51.80 0.0M
2023-06-19 52.00 52.20 51.80 51.80 0.0M
2023-06-16 52.40 52.40 51.00 52.00 0.0M
2023-06-15 52.20 52.40 52.00 52.40 0.0M
2023-06-14 52.40 52.40 51.00 52.20 0.0M
2023-06-13 52.60 52.80 50.80 52.80 0.0M
2023-06-12 52.40 52.60 50.80 52.60 0.0M
2023-06-09 52.40 52.80 52.00 52.40 0.0M
2023-06-08 53.00 53.00 52.40 52.40 0.0M
2023-06-07 53.60 53.60 52.40 53.20 0.0M
2023-06-06 51.00 53.40 51.00 53.40 0.0M
2023-06-05 50.20 50.80 50.20 50.80 0.0M
2023-06-02 49.40 49.60 49.30 49.60 0.0M
2023-06-01 48.40 48.90 48.20 48.90 0.0M
2023-05-31 48.90 48.90 48.40 48.60 0.0M
2023-05-30 49.40 49.40 48.60 49.00 0.0M
2023-05-29 49.10 49.40 49.10 49.40 0.0M
2023-05-26 49.00 49.20 48.40 49.00 0.0M
2023-05-25 49.30 49.30 48.40 49.00 0.0M
2023-05-24 49.60 49.60 49.30 49.30 0.0M
2023-05-23 50.00 50.00 49.50 49.50 0.0M
2023-05-22 50.40 50.80 50.20 50.20 0.0M
2023-05-19 50.80 51.20 50.00 50.40 0.0M
2023-05-18 51.80 51.80 50.80 51.00 0.0M
2023-05-17 52.00 52.40 52.00 52.00 0.0M
2023-05-16 51.60 52.80 51.40 52.00 0.0M
2023-05-15 51.00 51.60 51.00 51.60 0.0M
2023-05-12 51.80 51.80 50.80 51.20 0.0M
2023-05-11 52.00 52.80 51.20 51.80 0.0M
2023-05-10 52.80 53.00 52.00 52.20 0.0M
2023-05-09 51.20 53.80 51.20 51.80 0.0M
2023-05-08 48.00 51.20 48.00 51.20 0.0M
2023-05-05 46.90 47.70 46.70 47.00 0.0M
2023-05-04 47.80 47.80 46.60 46.90 0.0M
2023-05-03 47.00 47.70 47.00 47.70 0.0M
2023-05-02 45.70 47.00 44.80 46.90 0.0M
2023-04-28 45.10 45.60 45.10 45.40 0.0M
2023-04-27 45.20 45.30 45.00 45.10 0.0M
2023-04-26 44.90 45.30 44.90 45.30 0.0M
2023-04-25 44.60 44.90 44.50 44.90 0.0M
2023-04-24 44.50 45.00 44.50 44.50 0.0M
2023-04-21 46.00 46.00 43.70 44.90 0.0M
2023-04-20 45.90 46.00 45.80 45.90 0.0M
2023-04-19 46.10 46.90 45.90 46.00 0.0M
2023-04-18 47.30 47.30 46.00 46.30 0.0M
2023-04-17 48.20 48.20 47.10 47.40 0.0M
2023-04-14 48.20 48.20 48.00 48.20 0.0M
2023-04-13 47.80 48.20 47.60 48.00 0.0M
2023-04-12 48.50 48.50 46.90 47.80 0.0M
2023-04-11 48.00 48.50 48.00 48.30 0.0M
2023-04-06 47.80 48.50 47.00 48.50 0.0M
2023-04-05 47.70 48.10 47.70 48.00 0.0M
2023-04-04 47.30 48.10 47.30 47.60 0.0M
2023-04-03 48.00 48.00 46.00 47.40 0.0M
2023-03-31 47.30 48.40 47.20 48.40 0.0M
2023-03-30 46.90 47.40 46.90 47.40 0.0M
2023-03-29 46.30 46.90 46.30 46.90 0.0M
2023-03-28 46.30 46.70 46.30 46.30 0.0M
2023-03-27 46.20 46.90 45.90 46.10 0.0M
2023-03-24 46.90 47.50 46.10 46.20 0.0M
2023-03-23 46.90 46.90 46.70 46.90 0.0M
2023-03-22 47.30 47.40 46.60 46.90 0.0M
2023-03-21 47.20 47.90 47.10 47.30 0.0M
2023-03-20 47.40 47.40 46.10 47.30 0.0M
2023-03-17 48.00 48.00 47.00 47.30 0.0M
2023-03-16 49.20 49.20 47.00 47.90 0.0M
2023-03-15 49.90 50.00 49.20 49.20 0.0M
2023-03-14 50.20 50.40 50.00 50.00 0.0M
2023-03-13 51.40 51.40 50.00 50.00 0.0M
2023-03-10 51.80 52.00 50.80 52.00 0.0M
2023-03-09 52.20 52.20 52.00 52.00 0.0M
2023-03-08 52.20 52.40 52.00 52.00 0.0M
2023-03-07 52.20 52.20 52.20 52.20 0.0M
2023-03-06 52.60 52.60 52.20 52.20 0.0M
2023-03-03 52.20 52.60 52.20 52.60 0.0M
2023-03-02 52.40 52.60 52.40 52.60 0.0M
2023-03-01 52.20 52.20 52.20 52.20 0.0M
2023-02-28 52.00 52.20 52.00 52.00 0.0M
2023-02-27 51.60 52.20 51.40 52.00 0.0M
2023-02-24 51.80 52.20 51.20 52.20 0.0M
2023-02-23 51.40 51.80 51.20 51.80 0.0M
2023-02-22 52.40 52.40 50.80 51.40 0.0M
2023-02-21 52.60 52.60 52.20 52.20 0.0M
2023-02-20 52.60 52.80 52.40 52.80 0.0M
2023-02-17 52.80 52.80 52.00 52.40 0.0M
2023-02-16 53.80 53.80 52.40 53.00 0.0M
2023-02-15 54.20 54.20 53.80 53.80 0.0M
2023-02-14 54.00 54.60 54.00 54.20 0.0M
2023-02-13 54.60 54.80 51.60 54.20 0.0M
2023-02-10 54.60 54.80 54.00 54.80 0.0M
2023-02-09 55.00 55.40 52.80 54.60 0.0M
2023-02-08 54.00 54.80 53.80 54.80 0.0M
2023-02-07 54.00 54.20 53.40 54.20 0.0M
2023-02-06 52.40 54.00 51.00 53.80 0.0M
2023-02-03 52.40 52.40 52.00 52.00 0.0M
2023-02-02 50.00 52.40 47.80 52.00 0.0M
2023-02-01 50.00 50.00 48.80 49.90 0.0M
2023-01-31 48.70 50.00 48.70 50.00 0.0M
2023-01-30 48.40 48.70 48.40 48.70 0.0M
2023-01-27 49.80 49.80 49.00 49.00 0.0M
2023-01-26 50.00 50.00 47.50 49.90 0.0M
2023-01-25 51.40 51.40 48.00 50.00 0.0M
2023-01-24 51.60 51.80 51.40 51.40 0.0M
2023-01-23 51.60 51.80 51.60 51.80 0.0M
2023-01-20 52.00 52.00 51.60 51.60 0.0M
2023-01-19 53.00 53.00 52.00 52.00 0.0M
2023-01-18 53.00 53.20 52.60 53.20 0.0M
2023-01-17 53.20 53.20 53.20 53.20 0.0M
2023-01-16 53.80 53.80 53.40 53.40 0.0M
2023-01-13 53.60 55.40 53.60 53.60 0.0M
2023-01-12 53.40 53.80 53.00 53.80 0.0M
2023-01-11 53.00 53.20 52.00 53.20 0.0M
2023-01-10 53.20 55.20 52.60 53.00 0.0M
2023-01-09 50.60 53.60 50.60 53.20 0.0M
2023-01-06 50.20 50.20 50.00 50.00 0.0M
2023-01-05 48.40 50.00 48.40 50.00 0.0M
2023-01-04 46.00 48.50 46.00 48.50 0.0M
2023-01-03 44.80 45.90 44.80 45.90 0.0M
2023-01-02 44.40 45.00 44.40 44.80 0.0M