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
2024-12-31 14.65 14.85 14.65 14.70 0.0M
2024-12-30 13.90 15.20 13.90 14.60 0.0M
2024-12-27 13.90 13.90 13.55 13.65 0.0M
2024-12-24 13.85 13.90 13.85 13.90 0.0M
2024-12-23 13.95 14.00 13.60 13.80 0.0M
2024-12-20 13.55 14.25 13.55 13.90 0.0M
2024-12-19 13.45 13.55 13.45 13.50 0.0M
2024-12-18 13.70 13.90 13.40 13.55 0.0M
2024-12-17 13.85 13.90 13.40 13.65 0.0M
2024-12-16 13.80 14.00 13.35 13.65 0.0M
2024-12-13 13.35 14.45 13.35 13.80 0.0M
2024-12-12 13.00 13.20 12.50 13.20 0.0M
2024-12-11 12.90 12.90 12.50 12.70 0.0M
2024-12-10 13.05 13.05 12.40 12.90 0.0M
2024-12-09 13.35 13.45 12.65 13.10 0.0M
2024-12-06 12.50 13.70 12.45 13.25 0.0M
2024-12-05 11.85 12.50 11.85 12.15 0.0M
2024-12-04 11.30 11.85 11.15 11.75 0.0M
2024-12-03 11.40 11.65 11.25 11.30 0.0M
2024-12-02 11.30 11.55 11.25 11.40 0.0M
2024-11-29 11.95 11.95 11.00 11.55 0.0M
2024-11-28 12.55 12.55 11.80 12.00 0.0M
2024-11-27 13.00 13.10 12.55 12.55 0.0M
2024-11-26 13.30 13.30 12.95 13.00 0.0M
2024-11-25 13.40 13.50 13.00 13.30 0.0M
2024-11-22 13.65 13.65 13.20 13.40 0.0M
2024-11-21 13.70 13.85 13.50 13.63 0.0M
2024-11-20 14.30 14.30 13.70 13.70 0.0M
2024-11-19 14.50 15.15 14.10 14.10 0.0M
2024-11-18 13.60 14.25 13.60 14.25 0.0M
2024-11-15 13.50 13.85 13.45 13.60 0.0M
2024-11-14 13.75 13.75 13.40 13.55 0.0M
2024-11-13 13.65 13.75 13.55 13.55 0.0M
2024-11-12 14.00 14.05 13.55 13.65 0.0M
2024-11-11 14.40 14.40 14.00 14.05 0.0M
2024-11-08 14.35 14.35 14.10 14.20 0.0M
2024-11-07 14.50 14.50 14.35 14.35 0.0M
2024-11-06 14.50 15.00 14.40 14.60 0.0M
2024-11-05 14.85 14.85 14.30 14.60 0.0M
2024-11-04 15.40 15.50 15.25 15.30 0.0M
2024-11-01 15.45 15.55 15.35 15.40 0.0M
2024-10-31 15.75 15.75 15.45 15.45 0.0M
2024-10-30 15.85 15.85 15.45 15.45 0.0M
2024-10-29 16.30 16.35 15.55 15.85 0.0M
2024-10-28 16.45 16.50 16.20 16.25 0.0M
2024-10-25 16.90 16.90 16.40 16.50 0.0M
2024-10-24 16.70 16.90 16.50 16.90 0.0M
2024-10-23 16.75 16.80 16.40 16.75 0.0M
2024-10-22 16.60 16.80 16.55 16.80 0.0M
2024-10-21 17.00 17.00 16.60 16.65 0.0M
2024-10-18 17.10 17.10 16.50 17.00 0.0M
2024-10-17 17.80 17.85 17.10 17.10 0.0M
2024-10-16 18.00 18.00 17.60 17.75 0.0M
2024-10-15 18.05 18.05 18.00 18.00 0.0M
2024-10-14 18.00 18.15 17.85 18.00 0.0M
2024-10-11 18.20 18.20 17.70 17.95 0.0M
2024-10-10 18.95 18.95 18.50 18.50 0.0M
2024-10-09 19.00 19.20 18.80 18.85 0.0M
2024-10-08 19.35 19.45 19.00 19.00 0.0M
2024-10-07 19.30 19.40 19.30 19.35 0.0M
2024-10-04 19.40 19.65 19.30 19.30 0.0M
2024-10-03 19.70 19.70 19.40 19.40 0.0M
2024-10-02 19.55 19.70 19.50 19.70 0.0M
2024-10-01 19.85 20.00 19.30 19.55 0.0M
2024-09-30 19.80 20.00 19.65 19.85 0.0M
2024-09-27 20.90 20.90 19.90 20.00 0.0M
2024-09-26 21.50 21.50 20.50 20.70 0.0M
2024-09-25 22.10 22.20 21.00 22.00 0.0M
2024-09-24 21.90 22.50 21.70 22.00 0.0M
2024-09-23 22.20 22.50 20.90 22.00 0.0M
2024-09-20 23.40 23.40 23.30 23.30 0.0M
2024-09-19 23.00 23.30 23.00 23.20 0.0M
2024-09-18 23.10 23.30 22.30 23.00 0.0M
2024-09-17 23.20 23.30 23.00 23.20 0.0M
2024-09-16 22.00 24.00 21.90 23.30 0.0M
2024-09-13 21.80 22.10 21.40 22.00 0.0M
2024-09-12 21.70 21.80 21.00 21.80 0.0M
2024-09-11 23.20 23.60 21.00 21.90 0.0M
2024-09-10 27.60 27.60 24.50 24.50 0.0M
2024-09-09 27.50 28.00 27.50 27.80 0.0M
2024-09-06 28.90 28.90 27.50 27.90 0.0M
2024-09-05 29.00 29.00 28.80 29.00 0.0M
2024-09-04 29.10 29.10 28.80 28.80 0.0M
2024-09-03 29.10 29.20 28.40 29.10 0.0M
2024-09-02 29.90 29.90 28.70 29.00 0.0M
2024-08-30 29.40 29.80 29.00 29.30 0.0M
2024-08-29 29.50 29.50 28.90 29.00 0.0M
2024-08-28 29.40 29.50 29.30 29.40 0.0M
2024-08-27 29.40 29.50 29.20 29.30 0.0M
2024-08-26 29.40 29.50 29.00 29.30 0.0M
2024-08-23 28.10 29.80 28.10 29.20 0.0M
2024-08-22 27.80 28.60 27.50 28.00 0.0M
2024-08-21 28.00 28.00 27.70 27.90 0.0M
2024-08-20 28.00 28.00 27.80 28.00 0.0M
2024-08-19 28.10 28.30 28.00 28.00 0.0M
2024-08-16 28.10 28.10 28.10 28.10 0.0M
2024-08-15 27.70 27.90 27.70 27.90 0.0M
2024-08-14 28.10 28.10 27.50 27.50 0.0M
2024-08-13 28.10 28.20 28.00 28.10 0.0M
2024-08-12 27.90 28.20 27.90 28.20 0.0M
2024-08-09 27.40 28.00 27.40 27.90 0.0M
2024-08-08 26.50 26.90 26.40 26.90 0.0M
2024-08-07 26.70 27.30 26.20 26.40 0.0M
2024-08-06 26.50 27.40 26.50 26.60 0.0M
2024-08-05 26.60 27.10 26.10 26.80 0.0M
2024-08-02 29.40 29.40 27.40 27.40 0.0M
2024-08-01 29.40 29.50 29.40 29.40 0.0M
2024-07-31 29.60 29.60 29.00 29.40 0.0M
2024-07-30 30.10 30.40 29.40 29.60 0.0M
2024-07-29 32.40 32.40 31.30 31.40 0.0M
2024-07-26 32.10 32.50 32.10 32.50 0.0M
2024-07-25 33.40 33.50 31.80 32.00 0.0M
2024-07-24 33.00 33.50 32.80 33.30 0.0M
2024-07-23 31.00 33.50 30.90 33.00 0.0M
2024-07-22 30.40 30.40 29.80 30.40 0.0M
2024-07-19 31.10 31.50 30.80 30.80 0.0M
2024-07-18 29.10 32.00 28.60 31.00 0.0M
2024-07-17 29.10 29.60 28.90 29.00 0.0M
2024-07-16 29.60 30.00 29.30 29.50 0.0M
2024-07-15 30.40 30.40 29.80 29.80 0.0M
2024-07-12 29.80 30.30 29.50 30.30 0.0M
2024-07-11 31.20 31.20 28.60 29.90 0.0M
2024-07-10 31.70 31.80 31.00 31.20 0.0M
2024-07-09 31.70 31.90 31.50 31.60 0.0M
2024-07-08 31.00 31.90 30.50 31.90 0.0M
2024-07-05 32.80 33.40 32.00 32.00 0.0M
2024-07-04 32.90 33.00 32.60 32.70 0.0M
2024-07-03 33.40 33.70 32.80 33.00 0.0M
2024-07-02 33.00 33.30 32.60 33.30 0.0M
2024-07-01 33.00 33.20 32.90 33.00 0.0M
2024-06-28 32.00 32.30 31.40 31.60 0.0M
2024-06-27 32.60 32.60 32.10 32.10 0.0M
2024-06-26 34.50 34.50 33.60 33.60 0.0M
2024-06-25 34.40 35.00 34.20 34.40 0.0M
2024-06-24 34.70 34.90 34.20 34.40 0.0M
2024-06-21 34.30 34.90 34.10 34.40 0.0M
2024-06-20 34.30 34.90 33.70 34.80 0.0M
2024-06-19 34.90 35.00 34.10 34.50 0.0M
2024-06-18 35.00 35.40 34.00 34.80 0.0M
2024-06-17 36.60 36.60 33.60 34.60 0.0M
2024-06-14 38.00 38.00 36.60 36.60 0.0M
2024-06-13 38.40 38.40 38.00 38.00 0.0M
2024-06-12 39.90 40.00 38.50 38.50 0.0M
2024-06-11 40.00 40.10 39.50 40.00 0.0M
2024-06-10 39.40 40.20 38.80 39.80 0.0M
2024-06-07 40.40 40.50 39.80 40.00 0.0M
2024-06-06 41.60 41.60 40.20 40.40 0.0M
2024-06-05 41.90 41.90 41.00 41.60 0.0M
2024-06-04 43.20 43.20 40.00 41.40 0.0M
2024-06-03 42.90 46.80 42.50 43.00 0.0M
2024-05-31 37.90 41.50 37.90 41.50 0.0M
2024-05-30 37.60 37.60 37.10 37.50 0.0M
2024-05-29 37.60 37.70 37.40 37.50 0.0M
2024-05-28 37.80 37.80 37.40 37.60 0.0M
2024-05-27 37.90 37.90 37.20 37.40 0.0M
2024-05-24 37.70 37.70 37.50 37.60 0.0M
2024-05-23 38.60 38.60 37.20 37.90 0.0M
2024-05-22 38.60 38.60 38.40 38.60 0.0M
2024-05-21 38.60 38.70 38.20 38.60 0.0M
2024-05-20 39.00 39.00 38.80 38.80 0.0M
2024-05-17 38.70 38.90 38.40 38.90 0.0M
2024-05-16 38.80 38.80 38.70 38.70 0.0M
2024-05-15 39.50 39.50 38.50 38.80 0.0M
2024-05-14 39.50 39.50 38.50 39.10 0.0M
2024-05-13 38.40 39.80 38.40 39.70 0.0M
2024-05-10 38.10 38.50 38.00 38.50 0.0M
2024-05-09 37.90 38.00 37.90 38.00 0.0M
2024-05-08 36.40 37.90 36.40 37.90 0.0M
2024-05-07 36.50 36.60 36.20 36.40 0.0M
2024-05-06 36.10 36.20 35.80 36.20 0.0M
2024-05-03 36.20 36.40 36.00 36.00 0.0M
2024-05-02 36.60 36.60 35.90 36.30 0.0M
2024-04-30 36.40 36.70 36.40 36.50 0.0M
2024-04-29 36.80 37.20 36.40 36.40 0.0M
2024-04-26 37.00 37.10 36.80 37.10 0.0M
2024-04-25 36.70 37.00 36.70 37.00 0.0M
2024-04-24 37.90 38.30 36.50 36.70 0.0M
2024-04-23 38.00 38.00 37.90 38.00 0.0M
2024-04-22 38.40 38.40 37.80 37.80 0.0M
2024-04-19 38.80 38.80 38.00 38.40 0.0M
2024-04-18 39.00 39.00 38.80 38.80 0.0M
2024-04-17 39.00 39.10 39.00 39.00 0.0M
2024-04-16 39.20 39.30 39.00 39.00 0.0M
2024-04-15 39.10 39.30 39.00 39.10 0.0M
2024-04-12 38.40 39.50 38.40 39.10 0.0M
2024-04-11 38.50 38.60 38.30 38.30 0.0M
2024-04-10 38.40 38.70 38.30 38.50 0.0M
2024-04-09 37.70 38.60 37.70 38.30 0.0M
2024-04-08 38.00 38.00 37.40 37.90 0.0M
2024-04-05 38.20 38.40 37.80 38.00 0.0M
2024-04-04 38.00 38.40 37.40 38.40 0.0M
2024-04-03 39.10 39.10 36.30 38.00 0.0M
2024-04-02 38.00 40.00 38.00 39.80 0.0M
2024-03-28 36.80 37.70 36.50 37.70 0.0M
2024-03-27 37.20 37.30 36.50 36.50 0.0M
2024-03-26 37.40 37.50 37.10 37.10 0.0M
2024-03-25 37.50 37.50 37.30 37.40 0.0M
2024-03-22 37.50 37.60 37.50 37.50 0.0M
2024-03-21 38.30 38.50 37.70 37.70 0.0M
2024-03-20 38.60 38.70 38.20 38.20 0.0M
2024-03-19 37.50 38.90 37.50 38.60 0.0M
2024-03-18 38.30 38.50 37.90 37.90 0.0M
2024-03-15 38.50 39.80 38.30 39.00 0.0M
2024-03-14 39.90 39.90 38.50 38.50 0.0M
2024-03-13 41.00 41.00 39.90 39.90 0.0M
2024-03-12 40.70 41.40 40.60 41.00 0.0M
2024-03-11 39.40 41.00 39.40 40.70 0.0M
2024-03-08 38.40 39.60 38.40 39.40 0.0M
2024-03-07 37.90 38.50 37.60 38.50 0.0M
2024-03-06 36.40 37.20 36.30 37.20 0.0M
2024-03-05 36.40 36.40 36.10 36.40 0.0M
2024-03-04 36.00 36.30 36.00 36.30 0.0M
2024-03-01 35.20 36.00 35.00 36.00 0.0M
2024-02-29 35.90 36.00 33.10 35.20 0.0M
2024-02-28 36.50 36.50 35.60 36.00 0.0M
2024-02-27 37.20 37.40 36.00 36.40 0.0M
2024-02-26 37.90 37.90 37.10 37.10 0.0M
2024-02-23 37.70 38.00 37.60 37.80 0.0M
2024-02-22 37.80 38.20 37.10 37.60 0.0M
2024-02-21 39.40 39.40 36.00 37.80 0.0M
2024-02-20 40.40 40.60 40.00 40.00 0.0M
2024-02-19 41.70 41.70 40.20 40.40 0.0M
2024-02-16 42.20 42.20 41.60 41.60 0.0M
2024-02-15 42.40 42.50 41.70 42.00 0.0M
2024-02-14 42.70 42.70 42.20 42.50 0.0M
2024-02-13 42.20 43.40 42.00 42.70 0.0M
2024-02-12 42.00 42.20 42.00 42.20 0.0M
2024-02-09 42.00 43.20 41.00 42.00 0.0M
2024-02-08 42.90 43.90 41.80 41.80 0.0M
2024-02-07 44.50 44.50 40.50 42.00 0.0M
2024-02-06 46.00 46.70 44.70 45.00 0.0M
2024-02-05 48.40 48.40 47.20 47.80 0.0M
2024-02-02 47.70 48.30 47.70 48.00 0.0M
2024-02-01 48.30 48.40 47.70 47.70 0.0M
2024-01-31 48.40 48.50 48.30 48.30 0.0M
2024-01-30 47.30 49.10 47.30 48.60 0.0M
2024-01-29 48.40 48.50 47.20 47.20 0.0M
2024-01-26 48.40 48.50 48.40 48.50 0.0M
2024-01-25 48.40 48.40 48.00 48.40 0.0M
2024-01-24 47.60 50.60 47.60 48.60 0.0M
2024-01-23 47.20 47.70 47.20 47.50 0.0M
2024-01-22 47.10 47.40 47.00 47.10 0.0M
2024-01-19 47.80 47.90 47.00 47.00 0.0M
2024-01-18 48.10 48.10 47.30 47.80 0.0M
2024-01-17 48.90 48.90 47.90 48.30 0.0M
2024-01-16 48.80 48.90 48.80 48.90 0.0M
2024-01-15 49.20 49.30 49.00 49.00 0.0M
2024-01-12 49.00 49.20 48.80 49.00 0.0M
2024-01-11 49.10 49.20 49.00 49.00 0.0M
2024-01-10 49.10 49.20 49.00 49.00 0.0M
2024-01-09 49.10 49.10 49.00 49.10 0.0M
2024-01-08 49.10 49.10 48.80 49.10 0.0M
2024-01-05 49.40 49.40 49.00 49.00 0.0M
2024-01-04 49.10 49.40 49.10 49.40 0.0M
2024-01-03 49.40 49.80 48.90 48.90 0.0M
2024-01-02 49.30 49.50 48.90 49.20 0.0M