FTSE France

FTWIFRAE
🏛️ france →
711.79
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
2022-12-30 587.23 587.23 587.23 587.23 0.0M
2022-12-29 596.29 596.29 596.29 596.29 0.0M
2022-12-28 590.61 590.61 590.61 590.61 0.0M
2022-12-27 594.04 594.04 594.04 594.04 0.0M
2022-12-26 590.01 590.01 590.01 590.01 0.0M
2022-12-23 590.01 590.01 590.01 590.01 0.0M
2022-12-22 591.22 591.22 591.22 591.22 0.0M
2022-12-21 596.43 596.43 596.43 596.43 0.0M
2022-12-20 584.94 584.94 584.94 584.94 0.0M
2022-12-19 587.17 587.17 587.17 587.17 0.0M
2022-12-16 585.48 585.48 585.48 585.48 0.0M
2022-12-15 591.99 591.99 591.99 591.99 0.0M
2022-12-14 610.32 610.32 610.32 610.32 0.0M
2022-12-13 611.17 611.17 611.17 611.17 0.0M
2022-12-12 602.74 602.74 602.74 602.74 0.0M
2022-12-09 605.47 605.47 605.47 605.47 0.0M
2022-12-08 602.38 602.38 602.38 602.38 0.0M
2022-12-07 603.30 603.30 603.30 603.30 0.0M
2022-12-06 605.86 605.86 605.86 605.86 0.0M
2022-12-05 606.85 606.85 606.85 606.85 0.0M
2022-12-02 610.93 610.93 610.93 610.93 0.0M
2022-12-01 611.62 611.62 611.62 611.62 0.0M
2022-11-30 609.52 609.52 609.52 609.52 0.0M
2022-11-29 603.58 603.58 603.58 603.58 0.0M
2022-11-28 603.85 603.85 603.85 603.85 0.0M
2022-11-25 608.06 608.06 608.06 608.06 0.0M
2022-11-24 607.62 607.62 607.62 607.62 0.0M
2022-11-23 604.93 604.93 604.93 604.93 0.0M
2022-11-22 602.77 602.77 602.77 602.77 0.0M
2022-11-21 601.07 601.07 601.07 601.07 0.0M
2022-11-18 601.84 601.84 601.84 601.84 0.0M
2022-11-17 595.88 595.88 595.88 595.88 0.0M
2022-11-16 598.65 598.65 598.65 598.65 0.0M
2022-11-15 602.11 602.11 602.11 602.11 0.0M
2022-11-14 599.36 599.36 599.36 599.36 0.0M
2022-11-11 598.32 598.32 598.32 598.32 0.0M
2022-11-10 595.32 595.32 595.32 595.32 0.0M
2022-11-09 583.39 583.39 583.39 583.39 0.0M
2022-11-08 584.19 584.19 584.19 584.19 0.0M
2022-11-07 581.56 581.56 581.56 581.56 0.0M
2022-11-04 581.58 581.58 581.58 581.58 0.0M
2022-11-03 566.43 566.43 566.43 566.43 0.0M
2022-11-02 569.21 569.21 569.21 569.21 0.0M
2022-11-01 573.85 573.85 573.85 573.85 0.0M
2022-10-31 568.63 568.63 568.63 568.63 0.0M
2022-10-28 569.08 569.08 569.08 569.08 0.0M
2022-10-27 566.42 566.42 566.42 566.42 0.0M
2022-10-26 569.11 569.11 569.11 569.11 0.0M
2022-10-25 566.46 566.46 566.46 566.46 0.0M
2022-10-24 555.78 555.78 555.78 555.78 0.0M
2022-10-21 547.16 547.16 547.16 547.16 0.0M
2022-10-20 551.95 551.95 551.95 551.95 0.0M
2022-10-19 547.81 547.81 547.81 547.81 0.0M
2022-10-18 550.89 550.89 550.89 550.89 0.0M
2022-10-17 548.37 548.37 548.37 548.37 0.0M
2022-10-14 538.53 538.53 538.53 538.53 0.0M
2022-10-13 533.53 533.53 533.53 533.53 0.0M
2022-10-12 528.22 528.22 528.22 528.22 0.0M
2022-10-11 529.81 529.81 529.81 529.81 0.0M
2022-10-10 530.57 530.57 530.57 530.57 0.0M
2022-10-07 533.30 533.30 533.30 533.30 0.0M
2022-10-06 539.98 539.98 539.98 539.98 0.0M
2022-10-05 544.03 544.03 544.03 544.03 0.0M
2022-10-04 549.00 549.00 549.00 549.00 0.0M
2022-10-03 527.02 527.02 527.02 527.02 0.0M
2022-09-30 524.10 524.10 524.10 524.10 0.0M
2022-09-29 516.23 516.23 516.23 516.23 0.0M
2022-09-28 524.09 524.09 524.09 524.09 0.0M
2022-09-27 522.66 522.66 522.66 522.66 0.0M
2022-09-26 524.20 524.20 524.20 524.20 0.0M
2022-09-23 525.53 525.53 525.53 525.53 0.0M
2022-09-22 537.59 537.59 537.59 537.59 0.0M
2022-09-21 548.44 548.44 548.44 548.44 0.0M
2022-09-20 544.02 544.02 544.02 544.02 0.0M
2022-09-19 551.87 551.87 551.87 551.87 0.0M
2022-09-16 553.31 553.31 553.31 553.31 0.0M
2022-09-15 560.81 560.81 560.81 560.81 0.0M
2022-09-14 566.68 566.68 566.68 566.68 0.0M
2022-09-13 568.89 568.89 568.89 568.89 0.0M
2022-09-12 577.10 577.10 577.10 577.10 0.0M
2022-09-09 566.57 566.57 566.57 566.57 0.0M
2022-09-08 558.74 558.74 558.74 558.74 0.0M
2022-09-07 556.98 556.98 556.98 556.98 0.0M
2022-09-06 557.21 557.21 557.21 557.21 0.0M
2022-09-05 556.29 556.29 556.29 556.29 0.0M
2022-09-02 562.68 562.68 562.68 562.68 0.0M
2022-09-01 550.80 550.80 550.80 550.80 0.0M
2022-08-31 558.95 558.95 558.95 558.95 0.0M
2022-08-30 566.07 566.07 566.07 566.07 0.0M
2022-08-29 567.03 567.03 567.03 567.03 0.0M
2022-08-26 572.11 572.11 572.11 572.11 0.0M
2022-08-25 581.67 581.67 581.67 581.67 0.0M
2022-08-24 581.97 581.97 581.97 581.97 0.0M
2022-08-23 579.62 579.62 579.62 579.62 0.0M
2022-08-22 581.66 581.66 581.66 581.66 0.0M
2022-08-19 592.16 592.16 592.16 592.16 0.0M
2022-08-18 597.44 597.44 597.44 597.44 0.0M
2022-08-17 594.99 594.99 594.99 594.99 0.0M
2022-08-16 600.93 600.93 600.93 600.93 0.0M
2022-08-15 599.14 599.14 599.14 599.14 0.0M
2022-08-12 597.48 597.48 597.48 597.48 0.0M
2022-08-11 596.99 596.99 596.99 596.99 0.0M
2022-08-10 595.30 595.30 595.30 595.30 0.0M
2022-08-09 592.13 592.13 592.13 592.13 0.0M
2022-08-08 595.13 595.13 595.13 595.13 0.0M
2022-08-05 590.53 590.53 590.53 590.53 0.0M
2022-08-04 594.68 594.68 594.68 594.68 0.0M
2022-08-03 591.04 591.04 591.04 591.04 0.0M
2022-08-02 585.46 585.46 585.46 585.46 0.0M
2022-08-01 588.24 588.24 588.24 588.24 0.0M
2022-07-29 589.34 589.34 589.34 589.34 0.0M
2022-07-28 579.72 579.72 579.72 579.72 0.0M
2022-07-27 573.05 573.05 573.05 573.05 0.0M
2022-07-26 568.61 568.61 568.61 568.61 0.0M
2022-07-25 570.82 570.82 570.82 570.82 0.0M
2022-07-22 569.66 569.66 569.66 569.66 0.0M
2022-07-21 568.10 568.10 568.10 568.10 0.0M
2022-07-20 566.55 566.55 566.55 566.55 0.0M
2022-07-19 567.76 567.76 567.76 567.76 0.0M
2022-07-18 558.00 558.00 558.00 558.00 0.0M
2022-07-15 553.24 553.24 553.24 553.24 0.0M
2022-07-14 542.11 542.11 542.11 542.11 0.0M
2022-07-13 549.53 549.53 549.53 549.53 0.0M
2022-07-12 553.22 553.22 553.22 553.22 0.0M
2022-07-11 548.79 548.79 548.79 548.79 0.0M
2022-07-08 552.16 552.16 552.16 552.16 0.0M
2022-07-07 549.57 549.57 549.57 549.57 0.0M
2022-07-06 541.25 541.25 541.25 541.25 0.0M
2022-07-05 530.31 530.31 530.31 530.31 0.0M
2022-07-04 544.43 544.43 544.43 544.43 0.0M
2022-07-01 542.50 542.50 542.50 542.50 0.0M
2022-06-30 541.29 541.29 541.29 541.29 0.0M
2022-06-29 550.95 550.95 550.95 550.95 0.0M
2022-06-28 556.28 556.28 556.28 556.28 0.0M
2022-06-27 552.83 552.83 552.83 552.83 0.0M
2022-06-24 555.06 555.06 555.06 555.06 0.0M
2022-06-23 537.92 537.92 537.92 537.92 0.0M
2022-06-22 541.26 541.26 541.26 541.26 0.0M
2022-06-21 545.02 545.02 545.02 545.02 0.0M
2022-06-20 541.25 541.25 541.25 541.25 0.0M
2022-06-17 537.85 537.85 537.85 537.85 0.0M
2022-06-16 537.70 537.70 537.70 537.70 0.0M
2022-06-15 550.45 550.45 550.45 550.45 0.0M
2022-06-14 542.92 542.92 542.92 542.92 0.0M
2022-06-13 550.21 550.21 550.21 550.21 0.0M
2022-06-10 565.45 565.45 565.45 565.45 0.0M
2022-06-09 580.24 580.24 580.24 580.24 0.0M
2022-06-08 588.08 588.08 588.08 588.08 0.0M
2022-06-07 592.78 592.78 592.78 592.78 0.0M
2022-06-06 597.05 597.05 597.05 597.05 0.0M
2022-06-03 591.28 591.28 591.28 591.28 0.0M
2022-06-02 592.54 592.54 592.54 592.54 0.0M
2022-06-01 585.26 585.26 585.26 585.26 0.0M
2022-05-31 590.20 590.20 590.20 590.20 0.0M
2022-05-30 598.71 598.71 598.71 598.71 0.0M
2022-05-27 594.64 594.64 594.64 594.64 0.0M
2022-05-26 585.32 585.32 585.32 585.32 0.0M
2022-05-25 575.52 575.52 575.52 575.52 0.0M
2022-05-24 571.68 571.68 571.68 571.68 0.0M
2022-05-23 581.05 581.05 581.05 581.05 0.0M
2022-05-20 574.74 574.74 574.74 574.74 0.0M
2022-05-19 573.23 573.23 573.23 573.23 0.0M
2022-05-18 580.33 580.33 580.33 580.33 0.0M
2022-05-17 587.16 587.16 587.16 587.16 0.0M
2022-05-16 579.79 579.79 579.79 579.79 0.0M
2022-05-13 581.09 581.09 581.09 581.09 0.0M
2022-05-12 566.71 566.71 566.71 566.71 0.0M
2022-05-11 572.46 572.46 572.46 572.46 0.0M
2022-05-10 559.44 559.44 559.44 559.44 0.0M
2022-05-09 556.46 556.46 556.46 556.46 0.0M
2022-05-06 572.39 572.39 572.39 572.39 0.0M
2022-05-05 582.91 582.91 582.91 582.91 0.0M
2022-05-04 585.15 585.15 585.15 585.15 0.0M
2022-05-03 591.82 591.82 591.82 591.82 0.0M
2022-05-02 587.41 587.41 587.41 587.41 0.0M
2022-04-29 597.05 597.05 597.05 597.05 0.0M
2022-04-28 595.04 595.04 595.04 595.04 0.0M
2022-04-27 589.00 589.00 589.00 589.00 0.0M
2022-04-26 586.98 586.98 586.98 586.98 0.0M
2022-04-25 590.34 590.34 590.34 590.34 0.0M
2022-04-22 600.96 600.96 600.96 600.96 0.0M
2022-04-21 612.62 612.62 612.62 612.62 0.0M
2022-04-20 604.59 604.59 604.59 604.59 0.0M
2022-04-19 596.31 596.31 596.31 596.31 0.0M
2022-04-18 600.62 600.62 600.62 600.62 0.0M
2022-04-15 600.62 600.62 600.62 600.62 0.0M
2022-04-14 600.62 600.62 600.62 600.62 0.0M
2022-04-13 596.29 596.29 596.29 596.29 0.0M
2022-04-12 596.16 596.16 596.16 596.16 0.0M
2022-04-11 598.16 598.16 598.16 598.16 0.0M
2022-04-08 597.57 597.57 597.57 597.57 0.0M
2022-04-07 589.92 589.92 589.92 589.92 0.0M
2022-04-06 592.80 592.80 592.80 592.80 0.0M
2022-04-05 605.68 605.68 605.68 605.68 0.0M
2022-04-04 612.92 612.92 612.92 612.92 0.0M
2022-04-01 608.76 608.76 608.76 608.76 0.0M
2022-03-31 607.01 607.01 607.01 607.01 0.0M
2022-03-30 614.24 614.24 614.24 614.24 0.0M
2022-03-29 618.74 618.74 618.74 618.74 0.0M
2022-03-28 600.36 600.36 600.36 600.36 0.0M
2022-03-25 597.02 597.02 597.02 597.02 0.0M
2022-03-24 597.29 597.29 597.29 597.29 0.0M
2022-03-23 599.72 599.72 599.72 599.72 0.0M
2022-03-22 606.68 606.68 606.68 606.68 0.0M
2022-03-21 600.01 600.01 600.01 600.01 0.0M
2022-03-18 603.87 603.87 603.87 603.87 0.0M
2022-03-17 602.53 602.53 602.53 602.53 0.0M
2022-03-16 600.00 600.00 600.00 600.00 0.0M
2022-03-15 579.45 579.45 579.45 579.45 0.0M
2022-03-14 580.79 580.79 580.79 580.79 0.0M
2022-03-11 571.19 571.19 571.19 571.19 0.0M
2022-03-10 565.91 565.91 565.91 565.91 0.0M
2022-03-09 581.11 581.11 581.11 581.11 0.0M
2022-03-08 542.86 542.86 542.86 542.86 0.0M
2022-03-07 544.82 544.82 544.82 544.82 0.0M
2022-03-04 551.93 551.93 551.93 551.93 0.0M
2022-03-03 579.90 579.90 579.90 579.90 0.0M
2022-03-02 591.06 591.06 591.06 591.06 0.0M
2022-03-01 582.51 582.51 582.51 582.51 0.0M
2022-02-28 605.93 605.93 605.93 605.93 0.0M
2022-02-25 613.63 613.63 613.63 613.63 0.0M
2022-02-24 594.09 594.09 594.09 594.09 0.0M
2022-02-23 616.34 616.34 616.34 616.34 0.0M
2022-02-22 617.60 617.60 617.60 617.60 0.0M
2022-02-21 617.52 617.52 617.52 617.52 0.0M
2022-02-18 629.82 629.82 629.82 629.82 0.0M
2022-02-17 632.09 632.09 632.09 632.09 0.0M
2022-02-16 633.50 633.50 633.50 633.50 0.0M
2022-02-15 635.11 635.11 635.11 635.11 0.0M
2022-02-14 624.03 624.03 624.03 624.03 0.0M
2022-02-11 637.52 637.52 637.52 637.52 0.0M
2022-02-10 645.28 645.28 645.28 645.28 0.0M
2022-02-09 647.30 647.30 647.30 647.30 0.0M
2022-02-08 637.84 637.84 637.84 637.84 0.0M
2022-02-07 636.35 636.35 636.35 636.35 0.0M
2022-02-04 631.48 631.48 631.48 631.48 0.0M
2022-02-03 636.08 636.08 636.08 636.08 0.0M
2022-02-02 646.06 646.06 646.06 646.06 0.0M
2022-02-01 644.63 644.63 644.63 644.63 0.0M
2022-01-31 636.06 636.06 636.06 636.06 0.0M
2022-01-28 632.82 632.82 632.82 632.82 0.0M
2022-01-27 637.37 637.37 637.37 637.37 0.0M
2022-01-26 634.12 634.12 634.12 634.12 0.0M
2022-01-25 621.97 621.97 621.97 621.97 0.0M
2022-01-24 617.82 617.82 617.82 617.82 0.0M
2022-01-21 642.68 642.68 642.68 642.68 0.0M
2022-01-20 653.12 653.12 653.12 653.12 0.0M
2022-01-19 651.25 651.25 651.25 651.25 0.0M
2022-01-18 647.97 647.97 647.97 647.97 0.0M
2022-01-17 653.67 653.67 653.67 653.67 0.0M
2022-01-14 648.51 648.51 648.51 648.51 0.0M
2022-01-13 654.02 654.02 654.02 654.02 0.0M
2022-01-12 657.19 657.19 657.19 657.19 0.0M
2022-01-11 653.37 653.37 653.37 653.37 0.0M
2022-01-10 647.37 647.37 647.37 647.37 0.0M
2022-01-07 656.65 656.65 656.65 656.65 0.0M
2022-01-06 659.52 659.52 659.52 659.52 0.0M
2022-01-05 670.59 670.59 670.59 670.59 0.0M
2022-01-04 666.20 666.20 666.20 666.20 0.0M
2022-01-03 657.90 657.90 657.90 657.90 0.0M