Kaufman Et Broad

KOF
🏛️ france →
29.70
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 30.60 30.75 30.05 30.10 0.0M
2023-12-28 30.75 30.95 30.60 30.70 0.0M
2023-12-27 30.60 30.85 30.20 30.85 0.0M
2023-12-22 30.75 30.95 30.55 30.90 0.0M
2023-12-21 30.25 31.00 30.20 30.85 0.0M
2023-12-20 29.85 31.15 29.85 31.00 0.1M
2023-12-19 29.65 30.00 29.65 29.85 0.0M
2023-12-18 29.95 30.15 29.65 29.65 0.0M
2023-12-15 30.25 30.60 29.90 30.25 0.0M
2023-12-14 29.15 30.40 29.15 30.35 0.0M
2023-12-13 28.70 29.20 28.70 28.95 0.0M
2023-12-12 29.10 29.25 28.65 28.90 0.0M
2023-12-11 29.30 29.50 29.10 29.20 0.0M
2023-12-08 29.65 30.00 29.35 29.65 0.0M
2023-12-07 29.15 29.70 28.80 29.65 0.0M
2023-12-06 29.05 29.35 28.75 29.25 0.0M
2023-12-05 28.40 29.20 28.10 29.10 0.0M
2023-12-04 28.60 28.75 27.85 28.15 0.0M
2023-12-01 28.40 28.55 28.15 28.35 0.0M
2023-11-30 28.45 28.80 27.85 28.35 0.0M
2023-11-29 27.90 28.85 27.90 28.55 0.0M
2023-11-28 27.40 27.90 27.35 27.90 0.0M
2023-11-27 27.40 27.70 27.30 27.35 0.0M
2023-11-24 27.05 27.35 27.00 27.35 0.0M
2023-11-23 27.35 27.35 26.70 27.00 0.0M
2023-11-22 27.00 27.45 26.70 27.35 0.0M
2023-11-21 26.45 27.10 26.45 26.80 0.0M
2023-11-20 26.35 26.80 25.90 26.40 0.0M
2023-11-17 27.20 27.35 26.60 26.60 0.0M
2023-11-16 27.40 27.40 26.85 26.95 0.0M
2023-11-15 26.80 27.75 26.75 27.40 0.0M
2023-11-14 26.65 27.20 26.60 27.10 0.0M
2023-11-13 26.05 26.50 26.05 26.45 0.0M
2023-11-10 26.30 26.30 25.80 26.00 0.0M
2023-11-09 26.15 26.60 26.05 26.05 0.0M
2023-11-08 25.70 26.15 25.50 25.90 0.0M
2023-11-07 26.45 26.45 25.50 25.70 0.0M
2023-11-06 26.55 26.65 26.00 26.05 0.0M
2023-11-03 26.05 26.80 26.05 26.45 0.0M
2023-11-02 25.50 26.70 25.50 26.15 0.0M
2023-11-01 25.10 25.65 25.10 25.10 0.0M
2023-10-31 25.65 25.65 25.10 25.10 0.0M
2023-10-30 24.95 25.65 24.95 25.40 0.0M
2023-10-27 24.95 25.25 24.95 25.25 0.0M
2023-10-26 25.50 25.50 24.95 25.00 0.0M
2023-10-25 26.05 26.10 25.55 25.55 0.0M
2023-10-24 25.60 26.15 25.60 26.15 0.0M
2023-10-23 26.00 26.00 25.55 25.60 0.0M
2023-10-20 26.55 26.70 26.15 26.15 0.0M
2023-10-19 27.25 27.40 26.75 26.80 0.0M
2023-10-18 28.15 28.20 27.25 27.25 0.0M
2023-10-17 28.70 28.70 28.15 28.15 0.0M
2023-10-16 28.15 28.50 28.15 28.25 0.0M
2023-10-13 29.35 29.40 28.10 28.25 0.0M
2023-10-12 29.10 29.45 29.05 29.30 0.0M
2023-10-11 27.65 29.35 27.65 29.10 0.0M
2023-10-10 27.60 28.25 27.50 28.05 0.0M
2023-10-09 27.25 27.75 27.15 27.50 0.0M
2023-10-06 26.95 27.60 26.85 27.55 0.0M
2023-10-05 26.50 27.00 26.50 26.85 0.0M
2023-10-04 26.90 26.90 26.00 26.05 0.0M
2023-10-03 27.00 27.45 25.00 27.00 0.0M
2023-10-02 27.50 27.95 27.10 27.10 0.0M
2023-09-29 27.75 27.80 27.60 27.60 0.0M
2023-09-28 27.50 27.60 27.20 27.50 0.0M
2023-09-27 27.00 27.50 26.90 27.30 0.0M
2023-09-26 27.00 27.15 26.80 27.10 0.0M
2023-09-25 26.95 27.15 26.85 27.00 0.0M
2023-09-22 27.40 27.40 27.00 27.05 0.0M
2023-09-21 27.45 27.65 27.30 27.40 0.0M
2023-09-20 27.65 27.80 27.30 27.70 0.0M
2023-09-19 27.80 27.90 27.50 27.65 0.0M
2023-09-18 27.50 27.85 27.45 27.65 0.0M
2023-09-15 27.10 27.90 27.10 27.60 0.0M
2023-09-14 27.35 27.35 26.60 27.00 0.0M
2023-09-13 27.05 27.45 27.05 27.45 0.0M
2023-09-12 27.50 27.50 26.95 27.15 0.0M
2023-09-11 27.00 27.50 26.90 27.50 0.0M
2023-09-08 26.80 27.20 26.70 27.20 0.0M
2023-09-07 26.55 26.80 26.45 26.80 0.0M
2023-09-06 26.50 26.65 26.15 26.65 0.0M
2023-09-05 26.20 26.70 25.95 26.45 0.0M
2023-09-04 26.40 26.65 26.10 26.10 0.0M
2023-09-01 26.55 26.70 26.50 26.60 0.0M
2023-08-31 26.00 26.60 26.00 26.60 0.0M
2023-08-30 26.00 26.25 25.90 26.25 0.0M
2023-08-29 25.50 25.95 25.45 25.90 0.0M
2023-08-28 25.00 25.40 25.00 25.40 0.0M
2023-08-25 24.70 25.10 24.65 24.90 0.0M
2023-08-24 24.95 25.20 24.70 24.70 0.0M
2023-08-23 25.15 25.25 24.95 24.95 0.0M
2023-08-22 24.45 25.15 24.45 25.15 0.0M
2023-08-21 24.70 24.80 24.45 24.45 0.0M
2023-08-18 25.20 25.20 24.35 24.70 0.0M
2023-08-17 25.30 25.35 25.05 25.05 0.0M
2023-08-16 25.25 25.50 25.25 25.30 0.0M
2023-08-15 25.30 25.40 25.15 25.25 0.0M
2023-08-14 25.35 25.45 25.15 25.30 0.0M
2023-08-11 25.55 25.70 25.35 25.40 0.0M
2023-08-10 25.55 26.00 25.40 25.65 0.0M
2023-08-09 25.40 25.45 25.20 25.40 0.0M
2023-08-08 25.20 25.30 25.05 25.20 0.0M
2023-08-07 25.20 25.25 25.00 25.20 0.0M
2023-08-04 25.00 25.30 24.95 25.15 0.0M
2023-08-03 24.95 25.05 24.90 24.90 0.0M
2023-08-02 25.00 25.05 24.65 24.95 0.0M
2023-08-01 25.25 25.25 25.00 25.05 0.0M
2023-07-31 25.00 25.20 24.95 25.05 0.0M
2023-07-28 25.00 25.15 24.85 25.10 0.0M
2023-07-27 24.85 25.15 24.80 24.95 0.0M
2023-07-26 24.70 24.80 24.50 24.80 0.0M
2023-07-25 24.15 24.65 24.15 24.65 0.0M
2023-07-24 23.80 24.20 23.70 24.20 0.0M
2023-07-21 23.80 23.85 23.60 23.80 0.0M
2023-07-20 24.00 24.05 23.70 23.80 0.0M
2023-07-19 23.45 24.25 23.45 24.05 0.0M
2023-07-18 22.30 23.40 22.05 23.40 0.0M
2023-07-17 22.80 22.85 22.05 22.20 0.0M
2023-07-14 24.25 24.30 22.90 22.90 0.0M
2023-07-13 24.60 25.40 24.40 24.40 0.0M
2023-07-12 24.50 24.65 23.70 24.50 0.1M
2023-07-11 24.50 24.55 24.20 24.35 0.0M
2023-07-10 24.60 24.80 24.30 24.35 0.0M
2023-07-07 25.40 25.40 24.50 24.65 0.0M
2023-07-06 26.90 26.90 25.30 25.30 0.0M
2023-07-05 27.55 27.60 27.15 27.15 0.0M
2023-07-04 27.20 27.95 27.15 27.95 0.0M
2023-07-03 27.20 27.45 27.05 27.20 0.0M
2023-06-30 27.30 27.30 27.00 27.10 0.0M
2023-06-29 26.90 27.20 26.85 27.05 0.0M
2023-06-28 26.00 27.00 26.00 27.00 0.0M
2023-06-27 25.95 26.15 25.85 26.00 0.0M
2023-06-26 26.10 26.15 25.85 25.95 0.0M
2023-06-23 26.80 26.80 25.90 26.05 0.0M
2023-06-22 27.00 27.20 26.75 26.95 0.0M
2023-06-21 27.00 27.35 26.95 27.20 0.0M
2023-06-20 27.40 27.40 26.85 27.15 0.0M
2023-06-19 27.60 27.70 26.65 27.00 0.0M
2023-06-16 27.55 27.75 27.05 27.60 0.0M
2023-06-15 27.85 28.00 27.55 27.65 0.0M
2023-06-14 27.60 27.95 27.60 27.95 0.0M
2023-06-13 27.05 27.75 26.95 27.75 0.0M
2023-06-12 26.85 27.10 26.70 26.95 0.0M
2023-06-09 27.20 27.20 26.75 26.85 0.0M
2023-06-08 26.50 27.10 26.50 26.95 0.0M
2023-06-07 26.40 26.75 26.20 26.75 0.0M
2023-06-06 26.30 26.40 26.05 26.40 0.0M
2023-06-05 26.40 26.80 26.30 26.30 0.0M
2023-06-02 26.05 26.50 25.95 26.45 0.0M
2023-06-01 26.00 26.15 25.65 26.05 0.0M
2023-05-31 26.00 26.00 25.30 25.80 0.0M
2023-05-30 26.70 26.75 25.80 26.00 0.0M
2023-05-29 26.90 26.95 26.70 26.80 0.0M
2023-05-26 26.65 26.80 26.30 26.80 0.0M
2023-05-25 27.15 27.15 26.55 26.65 0.0M
2023-05-24 26.70 27.30 26.50 27.05 0.0M
2023-05-23 27.55 27.55 26.85 27.10 0.0M
2023-05-22 27.50 27.65 27.10 27.45 0.0M
2023-05-19 27.50 27.70 27.40 27.50 0.0M
2023-05-18 27.50 27.70 27.25 27.50 0.0M
2023-05-17 27.15 27.60 26.95 27.60 0.0M
2023-05-16 26.70 27.15 26.60 27.15 0.0M
2023-05-15 27.10 27.10 26.40 26.70 0.0M
2023-05-12 27.25 27.35 27.10 27.15 0.0M
2023-05-11 27.05 27.35 26.85 27.25 0.0M
2023-05-10 27.00 27.15 26.30 27.05 0.0M
2023-05-09 27.20 27.90 26.55 27.10 0.0M
2023-05-08 29.10 29.45 28.90 29.45 0.0M
2023-05-05 28.50 29.00 28.45 29.00 0.0M
2023-05-04 29.35 29.35 28.35 28.40 0.0M
2023-05-03 29.65 29.65 28.85 28.90 0.0M
2023-05-02 29.60 29.90 29.25 29.40 0.0M
2023-04-28 28.85 29.50 28.80 29.50 0.0M
2023-04-27 28.70 28.95 28.50 28.60 0.0M
2023-04-26 28.80 28.80 28.50 28.70 0.0M
2023-04-25 28.70 28.90 28.20 28.80 0.0M
2023-04-24 28.80 28.90 28.20 28.55 0.0M
2023-04-21 28.95 29.00 28.45 28.80 0.0M
2023-04-20 29.50 29.60 28.65 29.10 0.0M
2023-04-19 30.40 30.55 29.15 29.25 0.0M
2023-04-18 30.15 30.80 30.05 30.75 0.0M
2023-04-17 29.25 30.35 29.20 30.20 0.0M
2023-04-14 27.65 29.40 27.60 29.25 0.0M
2023-04-13 27.25 27.55 27.00 27.05 0.0M
2023-04-12 27.75 27.80 27.15 27.15 0.0M
2023-04-11 27.10 27.65 27.10 27.65 0.0M
2023-04-06 27.30 27.30 26.80 27.00 0.0M
2023-04-05 27.50 27.55 27.10 27.30 0.0M
2023-04-04 27.65 28.15 27.35 27.40 0.0M
2023-04-03 27.40 27.65 27.25 27.65 0.0M
2023-03-31 27.50 27.50 27.15 27.40 0.0M
2023-03-30 26.90 27.50 26.90 27.35 0.0M
2023-03-29 25.85 26.85 25.80 26.75 0.0M
2023-03-28 25.70 25.95 25.35 25.85 0.0M
2023-03-27 26.00 26.25 25.70 25.70 0.0M
2023-03-24 25.85 26.05 25.45 25.70 0.0M
2023-03-23 26.25 26.25 25.80 26.00 0.0M
2023-03-22 26.50 26.50 25.85 25.85 0.0M
2023-03-21 26.35 26.80 26.30 26.40 0.0M
2023-03-20 25.25 26.25 24.95 26.05 0.0M
2023-03-17 26.00 26.40 25.15 25.25 0.1M
2023-03-16 26.00 26.35 25.60 26.15 0.0M
2023-03-15 26.70 26.70 25.35 25.65 0.0M
2023-03-14 26.60 26.85 26.40 26.60 0.0M
2023-03-13 27.50 27.50 26.20 26.65 0.0M
2023-03-10 27.85 27.85 26.75 27.55 0.1M
2023-03-09 27.60 28.05 27.55 27.85 0.0M
2023-03-08 27.80 27.85 27.50 27.65 0.0M
2023-03-07 28.20 28.20 27.70 28.00 0.0M
2023-03-06 28.55 28.80 28.00 28.20 0.0M
2023-03-03 28.85 28.90 28.50 28.60 0.0M
2023-03-02 28.30 28.80 28.25 28.55 0.0M
2023-03-01 29.00 29.10 28.35 28.50 0.0M
2023-02-28 29.00 29.25 28.85 29.00 0.0M
2023-02-27 29.15 29.30 29.10 29.20 0.0M
2023-02-24 28.80 29.15 28.80 28.95 0.0M
2023-02-23 29.10 29.10 28.75 28.80 0.0M
2023-02-22 29.20 29.20 28.60 28.85 0.0M
2023-02-21 29.00 29.45 28.90 29.30 0.0M
2023-02-20 28.90 29.40 28.85 29.25 0.0M
2023-02-17 28.50 28.95 28.35 28.95 0.0M
2023-02-16 28.85 28.90 28.45 28.65 0.0M
2023-02-15 28.70 28.85 28.40 28.70 0.0M
2023-02-14 28.30 29.05 28.25 28.50 0.0M
2023-02-13 28.30 28.50 27.95 28.30 0.0M
2023-02-10 28.50 28.60 28.00 28.25 0.0M
2023-02-09 28.20 28.75 28.15 28.50 0.0M
2023-02-08 27.55 28.35 27.50 28.00 0.0M
2023-02-07 27.50 27.55 27.05 27.15 0.0M
2023-02-06 27.85 27.85 27.40 27.50 0.0M
2023-02-03 27.95 28.20 27.60 27.70 0.0M
2023-02-02 28.10 28.75 28.00 28.00 0.0M
2023-02-01 28.90 28.90 27.45 27.95 0.0M
2023-01-31 29.00 29.40 27.75 28.85 0.0M
2023-01-30 29.30 29.30 28.55 29.00 0.0M
2023-01-27 29.75 29.75 28.90 29.20 0.0M
2023-01-26 29.30 29.55 29.10 29.20 0.0M
2023-01-25 29.05 29.65 29.00 29.30 0.0M
2023-01-24 29.45 29.60 29.00 29.15 0.0M
2023-01-23 29.50 29.80 29.20 29.45 0.0M
2023-01-20 29.25 29.95 29.15 29.50 0.0M
2023-01-19 29.95 30.10 29.05 29.05 0.0M
2023-01-18 29.75 30.15 29.50 30.10 0.0M
2023-01-17 29.95 30.00 29.20 29.75 0.0M
2023-01-16 30.50 30.75 30.10 30.10 0.0M
2023-01-13 30.10 30.45 29.80 30.35 0.0M
2023-01-12 29.60 30.20 29.55 30.00 0.0M
2023-01-11 29.30 29.70 29.05 29.50 0.0M
2023-01-10 29.55 29.70 28.95 29.15 0.0M
2023-01-09 29.30 30.10 29.30 29.55 0.0M
2023-01-06 29.15 29.30 28.70 29.30 0.0M
2023-01-05 28.60 29.15 28.40 28.95 0.0M
2023-01-04 28.25 29.30 28.10 28.80 0.0M
2023-01-03 27.50 28.50 27.50 28.25 0.0M
2023-01-02 27.95 28.00 27.35 27.50 0.0M