Klepierre

LOIM
🏛️ germany →
32.86
Last Update: 2025-10-01
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 21.64 21.76 21.64 21.75 0.0M
2022-12-29 21.60 21.84 21.59 21.80 0.0M
2022-12-28 21.66 21.92 21.65 21.80 0.0M
2022-12-27 21.68 21.99 21.68 21.74 0.0M
2022-12-23 21.65 21.98 21.62 21.86 0.0M
2022-12-22 21.59 21.78 21.59 21.72 0.0M
2022-12-21 21.01 21.72 21.01 21.71 0.0M
2022-12-20 21.44 21.44 21.06 21.09 0.0M
2022-12-19 21.51 21.83 21.51 21.82 0.0M
2022-12-16 22.41 22.54 21.42 21.47 0.0M
2022-12-15 22.17 22.54 22.17 22.53 0.0M
2022-12-14 22.04 22.52 22.04 22.48 0.0M
2022-12-13 21.67 22.54 21.67 22.27 0.0M
2022-12-12 21.97 22.06 21.64 21.67 0.0M
2022-12-09 22.03 22.38 22.03 22.38 0.0M
2022-12-08 21.93 22.23 21.93 22.13 0.0M
2022-12-07 21.98 22.12 21.95 22.12 0.0M
2022-12-06 22.50 22.50 22.19 22.23 0.0M
2022-12-05 21.84 22.28 21.84 22.27 0.0M
2022-12-02 21.72 22.10 21.72 21.98 0.0M
2022-12-01 21.97 22.11 21.89 21.89 0.0M
2022-11-30 22.18 22.32 21.68 21.76 0.0M
2022-11-29 22.11 22.33 22.07 22.26 0.0M
2022-11-28 21.98 22.16 21.89 22.16 0.0M
2022-11-25 22.71 22.71 22.29 22.43 0.0M
2022-11-24 21.92 22.93 21.92 22.93 0.0M
2022-11-23 22.03 22.14 22.03 22.14 0.0M
2022-11-22 22.23 22.28 22.12 22.12 0.0M
2022-11-21 21.88 22.10 21.88 22.10 0.0M
2022-11-18 21.95 22.09 21.65 22.09 0.0M
2022-11-17 21.95 22.48 21.92 21.92 0.0M
2022-11-16 22.35 22.50 22.09 22.09 0.0M
2022-11-15 22.24 22.76 22.24 22.53 0.0M
2022-11-14 22.14 22.40 22.14 22.40 0.0M
2022-11-11 22.27 22.70 22.27 22.70 0.0M
2022-11-10 20.31 21.50 20.31 21.50 0.0M
2022-11-09 20.31 20.68 20.31 20.68 0.0M
2022-11-08 20.41 20.60 20.41 20.52 0.0M
2022-11-07 20.35 20.51 20.35 20.51 0.0M
2022-11-04 19.87 20.50 19.87 20.50 0.0M
2022-11-03 20.00 20.00 19.88 19.88 0.0M
2022-11-02 20.35 20.37 20.25 20.25 0.0M
2022-11-01 20.32 20.68 20.32 20.38 0.0M
2022-10-31 20.24 20.24 20.19 20.23 0.0M
2022-10-28 19.87 20.37 19.87 20.37 0.0M
2022-10-27 19.58 20.22 19.58 20.22 0.0M
2022-10-26 19.45 19.54 19.45 19.54 0.0M
2022-10-25 18.86 19.64 18.86 19.64 0.0M
2022-10-24 18.19 18.84 18.19 18.84 0.0M
2022-10-21 18.84 18.84 18.23 18.23 0.0M
2022-10-20 19.13 19.18 18.71 19.18 0.0M
2022-10-19 18.78 19.30 18.70 19.30 0.0M
2022-10-18 18.67 18.81 18.59 18.81 0.0M
2022-10-17 18.09 18.58 18.09 18.58 0.0M
2022-10-14 18.08 18.29 18.08 18.18 0.0M
2022-10-13 17.42 17.70 17.42 17.70 0.0M
2022-10-12 17.59 17.65 17.59 17.65 0.0M
2022-10-11 17.40 17.71 17.40 17.71 0.0M
2022-10-10 17.43 17.49 17.43 17.49 0.0M
2022-10-07 17.49 17.72 17.49 17.72 0.0M
2022-10-06 17.57 17.57 17.54 17.54 0.0M
2022-10-05 18.46 18.46 17.56 17.56 0.0M
2022-10-04 18.36 18.50 18.31 18.39 0.0M
2022-10-03 17.57 18.31 17.57 18.31 0.0M
2022-09-30 17.15 17.35 17.15 17.35 0.0M
2022-09-29 17.45 17.45 17.27 17.27 0.0M
2022-09-28 17.15 17.15 16.68 16.68 0.0M
2022-09-27 17.32 17.36 17.32 17.36 0.0M
2022-09-26 17.37 17.73 17.20 17.41 0.0M
2022-09-23 18.17 18.29 17.56 17.56 0.0M
2022-09-22 18.58 18.69 18.34 18.34 0.0M
2022-09-21 18.49 18.63 18.49 18.63 0.0M
2022-09-20 19.50 19.50 19.50 19.50 0.0M
2022-09-19 20.17 20.17 20.16 20.16 0.0M
2022-09-16 19.93 20.49 19.87 20.49 0.0M
2022-09-15 20.09 20.09 20.07 20.07 0.0M
2022-09-14 20.08 20.34 20.08 20.22 0.0M
2022-09-13 20.74 20.75 20.34 20.34 0.0M
2022-09-12 20.35 20.89 20.35 20.87 0.0M
2022-09-09 19.99 20.34 19.99 20.34 0.0M
2022-09-08 20.22 20.22 20.07 20.07 0.0M
2022-09-07 19.71 20.27 19.71 20.27 0.0M
2022-09-06 19.98 20.09 19.98 20.04 0.0M
2022-09-05 19.67 19.98 19.67 19.98 0.0M
2022-09-02 19.63 19.92 19.63 19.92 0.0M
2022-09-01 20.19 20.20 19.62 19.62 0.0M
2022-08-31 20.57 20.57 20.55 20.55 0.0M
2022-08-30 20.37 20.37 20.37 20.37 0.0M
2022-08-29 20.45 20.53 20.45 20.53 0.0M
2022-08-26 20.86 21.08 20.53 20.53 0.0M
2022-08-25 20.66 21.02 20.66 20.95 0.0M
2022-08-24 21.03 21.03 20.84 20.84 0.0M
2022-08-23 21.14 21.33 21.14 21.23 0.0M
2022-08-22 21.26 21.56 21.26 21.30 0.0M
2022-08-19 22.00 22.00 21.58 21.58 0.0M
2022-08-18 22.06 22.14 22.03 22.14 0.0M
2022-08-17 22.58 22.66 22.14 22.14 0.0M
2022-08-16 22.87 22.99 22.74 22.74 0.0M
2022-08-15 22.70 22.90 22.70 22.88 0.0M
2022-08-12 22.42 22.84 22.42 22.84 0.0M
2022-08-11 22.64 22.87 22.62 22.62 0.0M
2022-08-10 21.78 22.10 21.78 22.10 0.0M
2022-08-09 21.72 21.97 21.72 21.97 0.0M
2022-08-08 21.61 21.61 21.61 21.61 0.0M
2022-08-05 21.59 21.67 21.59 21.67 0.0M
2022-08-04 21.50 21.66 21.50 21.66 0.0M
2022-08-03 21.39 21.67 21.39 21.67 0.0M
2022-08-02 21.22 21.48 21.22 21.48 0.0M
2022-08-01 21.36 21.36 21.24 21.24 0.0M
2022-07-29 21.82 21.82 21.70 21.72 0.0M
2022-07-28 21.08 21.45 21.08 21.45 0.0M
2022-07-27 21.11 21.22 20.99 21.22 0.0M
2022-07-26 21.37 21.37 21.26 21.26 0.0M
2022-07-25 20.80 21.38 20.80 21.38 0.0M
2022-07-22 20.02 21.10 20.02 21.10 0.0M
2022-07-21 20.68 20.68 20.68 20.68 0.0M
2022-07-20 20.85 21.32 20.85 21.32 0.0M
2022-07-19 20.57 21.19 20.57 21.19 0.0M
2022-07-18 20.32 21.00 20.32 20.80 0.0M
2022-07-15 19.66 19.84 19.66 19.84 0.0M
2022-07-14 19.88 19.88 19.67 19.67 0.0M
2022-07-13 20.00 20.42 20.00 20.40 0.0M
2022-07-12 20.20 20.20 20.13 20.13 0.0M
2022-07-11 19.34 19.90 19.34 19.72 0.0M
2022-07-08 18.88 19.88 18.88 19.84 0.0M
2022-07-07 18.28 19.04 18.25 19.04 0.0M
2022-07-06 17.84 18.22 17.84 18.22 0.0M
2022-07-05 18.10 18.32 18.10 18.25 0.0M
2022-07-04 18.11 18.31 18.10 18.10 0.0M
2022-07-01 17.95 18.42 17.92 18.17 0.0M
2022-06-30 19.11 19.11 18.05 18.37 0.0M
2022-06-29 20.53 20.53 19.51 19.66 0.0M
2022-06-28 20.57 20.99 20.57 20.73 0.0M
2022-06-27 20.50 20.70 20.50 20.70 0.0M
2022-06-24 20.24 20.73 20.24 20.73 0.0M
2022-06-23 20.42 20.42 20.15 20.16 0.0M
2022-06-22 20.15 20.63 20.15 20.63 0.0M
2022-06-21 20.42 20.81 20.42 20.59 0.0M
2022-06-20 19.55 20.44 19.55 20.44 0.0M
2022-06-17 19.65 19.65 19.60 19.60 0.0M
2022-06-16 19.41 19.46 19.32 19.32 0.0M
2022-06-15 18.74 19.16 18.74 19.16 0.0M
2022-06-14 19.20 19.39 19.20 19.27 0.0M
2022-06-13 19.52 19.52 19.01 19.01 0.0M
2022-06-10 20.52 20.52 20.19 20.44 0.0M
2022-06-09 21.28 21.28 21.28 21.28 0.0M
2022-06-08 21.23 21.52 21.23 21.52 0.0M
2022-06-07 21.00 21.23 21.00 21.23 0.0M
2022-06-06 20.97 20.97 20.97 20.97 0.0M
2022-06-03 20.56 20.97 20.56 20.97 0.0M
2022-06-02 21.37 21.37 20.30 20.30 0.0M
2022-06-01 21.12 21.64 21.12 21.63 0.0M
2022-05-31 21.34 21.34 21.20 21.22 0.0M
2022-05-30 21.52 21.58 21.52 21.58 0.0M
2022-05-27 22.10 22.11 21.50 21.50 0.0M
2022-05-26 21.63 22.21 21.63 22.21 0.0M
2022-05-25 21.58 21.88 21.58 21.88 0.0M
2022-05-24 21.52 22.11 21.52 21.56 0.0M
2022-05-23 21.32 21.78 21.32 21.78 0.0M
2022-05-20 20.94 21.18 20.94 21.18 0.0M
2022-05-19 22.51 22.51 21.31 21.31 0.0M
2022-05-18 22.39 23.13 22.39 23.13 0.0M
2022-05-17 21.86 22.50 21.86 22.50 0.0M
2022-05-16 21.09 21.81 21.06 21.77 0.0M
2022-05-13 20.64 21.33 20.64 21.32 0.0M
2022-05-12 20.27 20.48 20.23 20.47 0.0M
2022-05-11 21.67 22.39 21.67 22.39 0.0M
2022-05-10 21.59 21.87 21.59 21.87 0.0M
2022-05-09 21.70 21.72 21.70 21.72 0.0M
2022-05-06 22.68 22.68 21.87 21.87 0.0M
2022-05-05 23.07 23.07 22.93 22.93 0.0M
2022-05-04 22.54 23.29 22.54 22.90 0.0M
2022-05-03 22.54 22.79 22.54 22.79 0.0M
2022-05-02 22.39 22.39 22.34 22.34 0.0M
2022-04-29 23.42 23.42 22.87 22.87 0.0M
2022-04-28 23.41 23.41 23.35 23.35 0.0M
2022-04-27 23.29 23.51 23.16 23.51 0.0M
2022-04-26 23.18 23.18 23.18 23.18 0.0M
2022-04-25 22.40 22.86 22.40 22.86 0.0M
2022-04-22 23.04 23.35 23.04 23.35 0.0M
2022-04-21 23.14 23.65 23.13 23.65 0.0M
2022-04-20 22.95 23.21 22.95 23.21 0.0M
2022-04-19 22.92 23.21 22.92 23.21 0.0M
2022-04-14 23.07 23.14 23.07 23.14 0.0M
2022-04-13 22.56 23.20 22.56 23.20 0.0M
2022-04-12 22.96 22.96 22.65 22.65 0.0M
2022-04-11 22.19 23.65 22.19 23.65 0.0M
2022-04-08 21.99 22.39 21.99 22.39 0.0M
2022-04-07 21.70 21.85 21.70 21.85 0.0M
2022-04-06 22.13 22.28 22.13 22.28 0.0M
2022-04-05 23.07 23.50 22.85 22.85 0.0M
2022-04-04 23.85 23.85 23.36 23.36 0.0M
2022-04-01 23.94 23.94 23.88 23.88 0.0M
2022-03-31 24.53 24.76 24.53 24.76 0.0M
2022-03-30 24.16 24.95 24.16 24.95 0.0M
2022-03-29 23.53 24.45 23.53 24.45 0.0M
2022-03-28 23.46 23.46 23.46 23.46 0.0M
2022-03-25 22.61 23.49 22.61 23.49 0.0M
2022-03-24 22.65 22.67 22.65 22.67 0.0M
2022-03-23 23.44 23.59 23.44 23.59 0.0M
2022-03-22 22.35 22.74 22.35 22.74 0.0M
2022-03-21 22.80 22.80 22.51 22.51 0.0M
2022-03-18 22.92 22.97 22.92 22.97 0.0M
2022-03-17 23.49 23.77 23.49 23.77 0.0M
2022-03-16 23.08 23.73 23.08 23.73 0.0M
2022-03-15 22.61 23.32 22.61 23.20 0.0M
2022-03-14 22.64 23.01 22.64 23.01 0.0M
2022-03-11 22.23 22.81 22.23 22.81 0.0M
2022-03-10 22.33 22.33 22.33 22.33 0.0M
2022-03-09 21.68 22.65 21.68 22.49 0.0M
2022-03-08 20.31 20.91 20.31 20.91 0.0M
2022-03-07 21.77 21.77 20.42 20.72 0.0M
2022-03-04 23.75 23.75 21.93 21.93 0.0M
2022-03-03 24.29 25.02 24.07 24.07 0.0M
2022-03-02 24.48 24.48 24.37 24.37 0.0M
2022-03-01 25.52 25.52 25.52 25.52 0.0M
2022-02-28 25.56 25.56 25.56 25.56 0.0M
2022-02-25 25.23 25.80 25.23 25.79 0.0M
2022-02-24 24.93 25.03 24.79 25.03 0.0M
2022-02-23 25.71 25.74 25.69 25.69 0.0M
2022-02-22 25.86 25.86 25.86 25.86 0.0M
2022-02-21 25.97 25.97 25.56 25.56 0.0M
2022-02-18 25.97 26.46 25.97 26.18 0.0M
2022-02-17 25.26 26.51 25.26 26.40 0.0M
2022-02-16 23.85 24.69 23.85 24.68 0.0M
2022-02-15 23.42 24.14 23.42 24.12 0.0M
2022-02-14 23.45 23.48 23.43 23.43 0.0M
2022-02-11 23.84 23.85 23.84 23.85 0.0M
2022-02-10 23.18 23.81 23.18 23.81 0.0M
2022-02-09 22.47 23.37 22.47 23.37 0.0M
2022-02-08 22.14 22.56 22.14 22.56 0.0M
2022-02-07 22.56 22.56 22.29 22.29 0.0M
2022-02-04 22.55 22.55 22.55 22.55 0.0M
2022-02-03 23.07 23.07 22.60 22.60 0.0M
2022-02-02 23.42 23.42 23.11 23.11 0.0M
2022-02-01 23.43 23.48 23.43 23.48 0.0M
2022-01-31 23.61 23.61 23.13 23.37 0.0M
2022-01-28 23.23 23.37 23.23 23.37 0.0M
2022-01-27 23.37 23.83 23.37 23.83 0.0M
2022-01-26 23.39 24.09 23.39 24.09 0.0M
2022-01-25 22.78 23.73 22.78 23.73 0.0M
2022-01-24 23.26 23.45 23.26 23.45 0.0M
2022-01-21 23.12 23.62 23.12 23.62 0.0M
2022-01-20 23.21 23.21 23.21 23.21 0.0M
2022-01-19 22.51 23.08 22.51 23.08 0.0M
2022-01-18 22.11 22.82 22.11 22.82 0.0M
2022-01-17 22.36 22.36 22.36 22.36 0.0M
2022-01-14 21.99 22.28 21.99 22.28 0.0M
2022-01-13 21.96 22.30 21.96 22.30 0.0M
2022-01-12 22.96 22.96 22.29 22.29 0.0M
2022-01-11 22.64 23.10 22.64 23.10 0.0M
2022-01-10 22.07 22.90 22.07 22.84 0.0M
2022-01-07 21.84 22.10 21.84 22.10 0.0M
2022-01-06 21.85 21.98 21.65 21.98 0.0M
2022-01-05 21.65 22.06 21.65 22.06 0.0M
2022-01-04 20.96 21.86 20.96 21.86 0.0M
2022-01-03 20.82 21.14 20.82 21.14 0.0M