LDLC

ALLDL
🏛️ france →
10.45
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 20.90 20.95 20.60 20.75 0.0M
2022-12-29 20.50 21.30 20.50 20.85 0.0M
2022-12-28 21.10 21.10 20.40 20.50 0.0M
2022-12-27 21.80 21.80 20.85 21.00 0.0M
2022-12-23 21.30 22.05 21.30 21.80 0.0M
2022-12-22 21.65 21.85 21.05 21.25 0.0M
2022-12-21 21.05 21.65 21.05 21.65 0.0M
2022-12-20 21.20 21.25 20.90 21.10 0.0M
2022-12-19 21.40 21.75 21.20 21.25 0.0M
2022-12-16 21.30 21.30 20.85 21.30 0.0M
2022-12-15 21.45 21.45 21.00 21.20 0.0M
2022-12-14 21.50 21.55 21.30 21.45 0.0M
2022-12-13 21.50 21.75 21.35 21.40 0.0M
2022-12-12 21.50 21.60 21.30 21.45 0.0M
2022-12-09 21.50 21.60 21.30 21.55 0.0M
2022-12-08 21.45 21.60 21.25 21.45 0.0M
2022-12-07 21.50 21.85 21.30 21.40 0.0M
2022-12-06 21.50 21.60 21.10 21.50 0.0M
2022-12-05 21.20 21.80 20.80 21.50 0.0M
2022-12-02 20.25 21.50 19.22 21.25 0.0M
2022-12-01 21.85 22.40 21.70 21.70 0.0M
2022-11-30 21.50 22.05 21.30 21.55 0.0M
2022-11-29 21.75 21.75 21.20 21.40 0.0M
2022-11-28 21.90 21.90 21.45 21.70 0.0M
2022-11-25 22.20 22.20 21.85 21.90 0.0M
2022-11-24 22.00 22.40 22.00 22.20 0.0M
2022-11-23 21.85 22.15 21.60 22.10 0.0M
2022-11-22 22.05 22.20 21.60 21.85 0.0M
2022-11-21 21.90 21.95 21.75 21.95 0.0M
2022-11-18 22.40 22.45 21.95 22.00 0.0M
2022-11-17 22.40 22.40 21.85 22.20 0.0M
2022-11-16 22.70 22.70 22.10 22.20 0.0M
2022-11-15 23.70 23.90 22.50 22.65 0.0M
2022-11-14 22.50 23.90 22.05 23.60 0.0M
2022-11-11 21.35 22.40 21.25 22.40 0.0M
2022-11-10 20.00 21.45 19.90 21.35 0.0M
2022-11-09 21.10 21.10 19.94 20.20 0.0M
2022-11-08 21.40 21.45 20.65 20.95 0.0M
2022-11-07 20.50 21.50 20.40 21.40 0.0M
2022-11-04 20.15 20.50 19.84 20.50 0.0M
2022-11-03 19.84 20.55 19.84 20.00 0.0M
2022-11-02 21.05 21.05 19.30 19.82 0.0M
2022-11-01 20.05 21.20 20.05 21.05 0.0M
2022-10-31 20.55 20.70 20.10 20.15 0.0M
2022-10-28 21.65 21.70 19.90 20.35 0.0M
2022-10-27 22.20 22.20 21.45 21.75 0.0M
2022-10-26 21.45 22.35 21.30 22.15 0.0M
2022-10-25 21.65 21.95 20.90 21.45 0.0M
2022-10-24 21.60 22.30 21.55 21.90 0.0M
2022-10-21 22.40 22.40 21.05 21.50 0.0M
2022-10-20 22.45 22.50 21.90 22.20 0.0M
2022-10-19 22.05 22.60 22.00 22.45 0.0M
2022-10-18 22.65 22.70 22.00 22.05 0.0M
2022-10-17 23.25 23.25 22.25 22.50 0.0M
2022-10-14 23.90 24.00 22.70 22.85 0.0M
2022-10-13 22.70 23.90 22.50 23.65 0.0M
2022-10-12 22.20 22.70 21.90 22.70 0.0M
2022-10-11 23.00 23.00 22.20 22.20 0.0M
2022-10-10 23.35 23.65 22.95 23.00 0.0M
2022-10-07 24.10 24.10 22.90 23.35 0.0M
2022-10-06 24.80 24.80 24.00 24.00 0.0M
2022-10-05 24.75 24.80 24.10 24.50 0.0M
2022-10-04 24.95 26.20 24.90 25.45 0.0M
2022-10-03 24.00 25.05 23.90 24.95 0.0M
2022-09-30 23.10 23.90 23.10 23.90 0.0M
2022-09-29 24.00 24.00 22.75 22.95 0.0M
2022-09-28 23.40 24.00 22.85 24.00 0.0M
2022-09-27 24.40 24.55 23.20 23.40 0.0M
2022-09-26 24.65 24.75 23.70 24.00 0.0M
2022-09-23 26.40 26.40 24.60 25.00 0.0M
2022-09-22 27.20 27.20 26.05 26.30 0.0M
2022-09-21 26.70 27.35 26.20 27.20 0.0M
2022-09-20 27.45 27.45 26.50 26.70 0.0M
2022-09-19 26.25 27.45 26.05 27.45 0.0M
2022-09-16 27.25 27.25 26.10 26.10 0.0M
2022-09-15 28.10 28.40 26.90 27.20 0.0M
2022-09-14 29.05 29.25 27.75 28.00 0.0M
2022-09-13 29.40 29.60 28.50 29.00 0.0M
2022-09-12 29.40 29.50 28.80 29.20 0.0M
2022-09-09 27.50 29.60 27.40 29.35 0.0M
2022-09-08 27.10 27.50 26.60 27.50 0.0M
2022-09-07 26.50 27.10 26.00 27.00 0.0M
2022-09-06 26.65 27.15 26.40 26.40 0.0M
2022-09-05 26.70 27.00 26.50 26.70 0.0M
2022-09-02 26.70 27.45 26.65 26.70 0.0M
2022-09-01 27.15 27.15 26.50 26.70 0.0M
2022-08-31 27.20 27.35 26.90 27.15 0.0M
2022-08-30 27.40 28.10 27.05 27.20 0.0M
2022-08-29 28.00 28.00 26.95 27.40 0.0M
2022-08-26 28.00 28.35 27.40 27.90 0.0M
2022-08-25 27.90 28.15 27.55 27.90 0.0M
2022-08-24 27.50 27.70 27.20 27.70 0.0M
2022-08-23 27.70 28.15 27.50 27.75 0.0M
2022-08-22 28.35 28.85 27.40 27.70 0.0M
2022-08-19 29.00 29.30 28.20 28.30 0.0M
2022-08-18 29.65 30.25 28.90 29.00 0.0M
2022-08-17 31.20 31.20 29.55 29.65 0.0M
2022-08-16 30.60 31.35 30.55 31.15 0.0M
2022-08-15 30.05 31.00 29.85 30.25 0.0M
2022-08-12 29.70 30.40 29.50 30.05 0.0M
2022-08-11 29.80 29.90 28.95 29.20 0.0M
2022-08-10 28.75 30.00 28.70 29.60 0.0M
2022-08-09 28.40 29.10 28.40 28.75 0.0M
2022-08-08 29.00 29.00 28.35 28.40 0.0M
2022-08-05 28.00 29.10 28.00 28.60 0.0M
2022-08-04 27.60 28.55 27.60 27.80 0.0M
2022-08-03 27.00 27.85 27.00 27.40 0.0M
2022-08-02 27.30 27.30 26.80 26.80 0.0M
2022-08-01 27.50 27.90 27.00 27.00 0.0M
2022-07-29 26.90 27.85 26.90 27.50 0.0M
2022-07-28 27.20 27.20 26.50 26.80 0.0M
2022-07-27 26.70 26.95 26.45 26.70 0.0M
2022-07-26 26.95 27.10 26.40 26.40 0.0M
2022-07-25 27.70 27.70 26.50 26.90 0.0M
2022-07-22 29.50 29.80 26.40 27.45 0.0M
2022-07-21 29.80 30.80 29.65 30.00 0.0M
2022-07-20 29.80 30.25 29.35 29.90 0.0M
2022-07-19 30.00 30.00 28.90 29.70 0.0M
2022-07-18 28.90 29.80 28.45 29.80 0.0M
2022-07-15 28.10 28.95 27.85 28.85 0.0M
2022-07-14 28.15 28.70 27.60 28.05 0.0M
2022-07-13 28.30 28.45 27.60 28.05 0.0M
2022-07-12 28.00 28.50 27.50 28.20 0.0M
2022-07-11 29.75 29.75 27.95 27.95 0.0M
2022-07-08 27.75 29.50 27.75 29.45 0.0M
2022-07-07 27.50 27.75 27.15 27.50 0.0M
2022-07-06 27.15 27.95 27.05 27.45 0.0M
2022-07-05 28.10 28.45 26.75 26.85 0.0M
2022-07-04 29.60 29.60 27.90 27.95 0.0M
2022-07-01 29.05 29.80 28.65 29.00 0.0M
2022-06-30 29.20 29.30 28.50 29.00 0.0M
2022-06-29 29.30 29.40 29.00 29.15 0.0M
2022-06-28 29.35 29.70 28.85 29.25 0.0M
2022-06-27 29.75 30.15 29.25 29.35 0.0M
2022-06-24 27.85 28.90 27.70 28.55 0.0M
2022-06-23 27.90 28.15 27.45 27.80 0.0M
2022-06-22 27.75 28.05 26.95 27.85 0.0M
2022-06-21 27.35 27.95 27.05 27.95 0.0M
2022-06-20 28.35 28.35 26.80 27.35 0.0M
2022-06-17 26.85 29.50 26.85 27.80 0.0M
2022-06-16 27.10 27.20 25.95 26.00 0.0M
2022-06-15 27.45 27.45 26.85 27.00 0.0M
2022-06-14 26.15 27.25 26.00 27.25 0.0M
2022-06-13 27.75 27.75 25.80 26.15 0.0M
2022-06-10 28.75 28.75 27.60 27.70 0.0M
2022-06-09 29.25 29.25 28.20 28.75 0.0M
2022-06-08 29.60 29.70 28.90 29.30 0.0M
2022-06-07 30.00 30.00 29.00 29.55 0.0M
2022-06-06 29.30 30.25 29.30 30.00 0.0M
2022-06-03 29.85 29.95 29.10 29.20 0.0M
2022-06-02 30.15 30.15 29.30 29.75 0.0M
2022-06-01 30.05 30.65 29.85 30.15 0.0M
2022-05-31 31.20 31.25 29.85 30.05 0.0M
2022-05-30 31.35 32.20 30.70 31.10 0.0M
2022-05-27 30.65 31.40 30.65 31.35 0.0M
2022-05-26 30.05 30.80 29.45 30.60 0.0M
2022-05-25 29.40 29.95 28.65 29.90 0.0M
2022-05-24 30.05 30.05 28.65 28.90 0.0M
2022-05-23 30.85 30.90 30.00 30.05 0.0M
2022-05-20 31.90 32.75 30.65 30.85 0.0M
2022-05-19 31.25 32.05 31.00 31.90 0.0M
2022-05-18 31.80 31.90 30.80 31.25 0.0M
2022-05-17 30.60 31.65 30.60 31.50 0.0M
2022-05-16 30.85 30.85 30.20 30.55 0.0M
2022-05-13 29.65 30.65 29.05 30.65 0.0M
2022-05-12 30.45 30.45 29.15 29.50 0.0M
2022-05-11 30.40 30.90 30.20 30.40 0.0M
2022-05-10 29.75 30.55 29.60 30.00 0.0M
2022-05-09 30.45 30.45 29.40 29.60 0.0M
2022-05-06 30.60 30.60 29.60 30.45 0.0M
2022-05-05 32.00 32.40 30.50 30.60 0.0M
2022-05-04 31.95 32.00 31.45 31.85 0.0M
2022-05-03 32.20 32.35 31.70 31.80 0.0M
2022-05-02 31.05 32.35 30.70 32.35 0.0M
2022-04-29 31.35 32.45 30.40 31.00 0.0M
2022-04-28 30.50 31.15 29.75 30.70 0.0M
2022-04-27 30.85 30.85 29.80 30.40 0.0M
2022-04-26 31.75 31.75 30.40 30.80 0.0M
2022-04-25 31.35 31.35 30.55 31.35 0.0M
2022-04-22 31.25 31.45 30.60 30.95 0.0M
2022-04-21 32.00 32.40 31.20 31.45 0.0M
2022-04-20 31.30 33.00 30.65 31.85 0.0M
2022-04-19 29.90 31.50 29.05 31.40 0.0M
2022-04-14 31.80 31.80 29.60 29.95 0.0M
2022-04-13 31.20 31.95 31.15 31.75 0.0M
2022-04-12 31.65 31.65 30.85 31.40 0.0M
2022-04-11 31.00 32.00 30.90 31.60 0.0M
2022-04-08 31.65 31.70 30.85 31.00 0.0M
2022-04-07 31.65 32.60 31.50 31.75 0.0M
2022-04-06 32.50 32.50 31.10 31.30 0.0M
2022-04-05 33.80 33.80 32.10 32.20 0.0M
2022-04-04 33.00 33.75 32.35 33.75 0.0M
2022-04-01 32.05 32.70 31.90 32.40 0.0M
2022-03-31 32.90 33.05 31.85 32.05 0.0M
2022-03-30 34.00 34.00 32.45 32.65 0.0M
2022-03-29 33.05 33.85 32.80 33.60 0.0M
2022-03-28 34.00 34.00 32.20 32.30 0.0M
2022-03-25 32.75 34.35 32.75 33.60 0.0M
2022-03-24 33.60 33.65 31.95 32.70 0.0M
2022-03-23 34.35 34.35 32.85 33.50 0.0M
2022-03-22 33.55 34.20 33.55 34.15 0.0M
2022-03-21 34.80 34.80 33.25 33.55 0.0M
2022-03-18 35.55 35.55 34.20 34.55 0.0M
2022-03-17 35.70 36.70 35.05 35.25 0.0M
2022-03-16 35.05 35.80 35.05 35.25 0.0M
2022-03-15 35.10 35.40 34.80 35.00 0.0M
2022-03-14 35.60 35.70 34.95 35.00 0.0M
2022-03-11 34.00 36.20 34.00 35.00 0.0M
2022-03-10 34.00 35.40 33.70 33.75 0.0M
2022-03-09 32.40 34.95 32.40 33.75 0.1M
2022-03-08 29.15 32.05 28.90 31.90 0.0M
2022-03-07 28.10 30.20 27.10 29.20 0.1M
2022-03-04 29.75 30.00 28.20 28.85 0.1M
2022-03-03 32.80 32.90 29.75 29.75 0.0M
2022-03-02 31.05 32.50 29.70 32.30 0.0M
2022-03-01 31.90 32.20 31.00 31.30 0.0M
2022-02-28 31.35 31.50 29.45 31.20 0.0M
2022-02-25 31.80 33.35 31.00 31.20 0.2M
2022-02-24 34.80 35.55 33.60 35.30 0.0M
2022-02-23 35.95 36.85 35.65 36.05 0.0M
2022-02-22 35.35 37.05 34.70 36.45 0.0M
2022-02-21 36.20 36.50 34.20 36.00 0.1M
2022-02-18 37.50 37.50 36.10 36.15 0.0M
2022-02-17 38.60 38.60 36.85 37.00 0.0M
2022-02-16 38.10 38.70 37.35 37.80 0.1M
2022-02-15 37.35 37.95 37.30 37.70 0.0M
2022-02-14 39.00 39.00 36.90 37.35 0.0M
2022-02-11 38.80 39.80 38.45 39.00 0.0M
2022-02-10 40.00 40.10 38.50 39.10 0.0M
2022-02-09 40.00 40.00 38.85 39.60 0.0M
2022-02-08 39.00 40.35 39.00 39.40 0.1M
2022-02-07 39.50 39.50 37.85 38.70 0.1M
2022-02-04 41.00 41.15 39.00 39.50 0.0M
2022-02-03 41.00 41.80 40.80 40.80 0.0M
2022-02-02 43.45 43.45 40.60 40.85 0.0M
2022-02-01 41.50 44.10 41.50 42.75 0.0M
2022-01-31 43.25 43.80 40.50 41.30 0.1M
2022-01-28 45.90 46.20 41.55 43.25 0.1M
2022-01-27 49.00 49.70 48.20 48.30 0.0M
2022-01-26 48.40 49.75 48.25 48.80 0.0M
2022-01-25 48.70 48.80 47.10 48.00 0.0M
2022-01-24 50.70 50.70 47.65 48.60 0.0M
2022-01-21 52.10 52.10 50.10 50.90 0.0M
2022-01-20 52.90 52.90 51.80 52.10 0.0M
2022-01-19 53.30 53.40 52.40 52.50 0.0M
2022-01-18 54.00 54.80 52.90 53.30 0.0M
2022-01-17 53.00 53.40 52.30 53.10 0.0M
2022-01-14 53.80 53.80 51.90 53.00 0.0M
2022-01-13 53.00 54.30 53.00 53.50 0.0M
2022-01-12 51.60 53.30 51.30 52.90 0.0M
2022-01-11 51.90 52.60 51.00 51.20 0.1M
2022-01-10 53.80 53.80 51.00 51.80 0.0M
2022-01-07 54.50 54.60 52.80 53.40 0.0M
2022-01-06 55.20 55.20 54.00 54.50 0.0M
2022-01-05 56.50 56.50 54.40 55.40 0.0M
2022-01-04 56.40 56.80 55.40 56.50 0.0M
2022-01-03 56.90 57.20 55.70 56.20 0.0M