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
2023-12-29 21.75 22.00 21.55 21.95 0.0M
2023-12-28 21.75 21.90 21.40 21.75 0.0M
2023-12-27 22.40 22.40 21.65 21.75 0.0M
2023-12-22 22.85 22.85 22.50 22.50 0.0M
2023-12-21 23.25 23.25 22.70 22.80 0.0M
2023-12-20 23.15 23.35 22.90 23.20 0.0M
2023-12-19 22.00 23.10 22.00 23.10 0.0M
2023-12-18 21.75 21.95 21.55 21.85 0.0M
2023-12-15 21.95 21.95 21.60 21.85 0.0M
2023-12-14 21.90 22.00 21.50 21.95 0.0M
2023-12-13 21.65 21.95 21.60 21.85 0.0M
2023-12-12 22.15 22.15 21.40 21.40 0.0M
2023-12-11 21.85 22.70 21.60 22.15 0.0M
2023-12-08 21.85 21.85 20.45 21.80 0.0M
2023-12-07 21.75 21.80 21.20 21.75 0.0M
2023-12-06 21.90 21.90 21.55 21.60 0.0M
2023-12-05 21.30 22.00 21.30 21.85 0.0M
2023-12-04 22.40 22.40 21.00 21.25 0.0M
2023-12-01 22.30 22.35 21.80 22.05 0.0M
2023-11-30 22.20 22.20 22.00 22.00 0.0M
2023-11-29 22.20 22.35 22.10 22.15 0.0M
2023-11-28 22.80 22.80 21.20 22.15 0.0M
2023-11-27 23.50 23.55 22.45 22.80 0.0M
2023-11-24 23.75 23.80 23.10 23.40 0.0M
2023-11-23 23.80 23.80 23.30 23.75 0.0M
2023-11-22 23.65 23.80 23.60 23.75 0.0M
2023-11-21 23.70 23.70 23.50 23.65 0.0M
2023-11-20 23.55 23.85 23.50 23.65 0.0M
2023-11-17 24.00 24.15 23.00 23.85 0.0M
2023-11-16 24.00 24.25 23.50 23.95 0.0M
2023-11-15 24.00 24.10 23.80 24.10 0.0M
2023-11-14 24.10 24.30 23.80 24.00 0.0M
2023-11-13 23.65 24.15 23.45 24.00 0.0M
2023-11-10 23.00 23.30 22.90 23.30 0.0M
2023-11-09 22.80 23.05 22.75 22.90 0.0M
2023-11-08 22.05 22.95 22.05 22.75 0.0M
2023-11-07 22.85 23.05 21.50 22.00 0.0M
2023-11-06 22.05 22.90 22.05 22.85 0.0M
2023-11-03 21.45 22.10 21.45 22.05 0.0M
2023-11-02 21.00 21.50 20.80 21.45 0.0M
2023-11-01 21.00 21.05 20.50 21.00 0.0M
2023-10-31 21.00 21.20 20.90 21.00 0.0M
2023-10-30 20.10 21.00 20.10 20.95 0.0M
2023-10-27 20.10 20.45 19.90 20.20 0.0M
2023-10-26 17.10 20.60 17.10 20.10 0.0M
2023-10-25 17.22 17.22 17.04 17.08 0.0M
2023-10-24 16.64 17.36 16.50 17.22 0.0M
2023-10-23 17.34 17.34 15.80 16.64 0.0M
2023-10-20 18.80 18.80 17.48 17.54 0.0M
2023-10-19 19.16 19.20 18.34 18.60 0.0M
2023-10-18 19.40 19.40 19.16 19.16 0.0M
2023-10-17 19.40 19.76 19.30 19.40 0.0M
2023-10-16 19.00 19.40 18.74 19.40 0.0M
2023-10-13 19.82 19.96 19.10 19.10 0.0M
2023-10-12 19.88 19.98 19.80 19.84 0.0M
2023-10-11 19.70 20.00 19.70 19.88 0.0M
2023-10-10 19.46 19.80 19.44 19.64 0.0M
2023-10-09 19.54 19.54 18.90 19.46 0.0M
2023-10-06 19.96 19.96 19.44 19.54 0.0M
2023-10-05 19.98 20.05 19.74 19.82 0.0M
2023-10-04 19.80 20.20 19.52 19.96 0.0M
2023-10-03 21.00 21.00 20.10 20.30 0.0M
2023-10-02 20.25 21.05 20.20 21.00 0.0M
2023-09-29 20.20 20.35 20.10 20.20 0.0M
2023-09-28 20.25 20.35 19.60 20.15 0.0M
2023-09-27 20.30 20.35 20.05 20.20 0.0M
2023-09-26 20.00 20.50 19.80 20.35 0.0M
2023-09-25 20.60 21.00 19.64 20.05 0.0M
2023-09-22 20.75 21.35 20.50 21.00 0.0M
2023-09-21 21.25 21.30 20.65 20.75 0.0M
2023-09-20 21.10 21.35 21.00 21.20 0.0M
2023-09-19 21.00 21.35 20.65 20.80 0.0M
2023-09-18 21.35 21.35 20.95 21.00 0.0M
2023-09-15 21.65 21.65 21.25 21.25 0.0M
2023-09-14 21.90 21.90 21.50 21.60 0.0M
2023-09-13 22.20 22.20 21.80 21.85 0.0M
2023-09-12 22.10 22.30 22.05 22.30 0.0M
2023-09-11 22.00 22.10 22.00 22.10 0.0M
2023-09-08 22.00 22.15 22.00 22.00 0.0M
2023-09-07 22.10 22.35 21.80 22.00 0.0M
2023-09-06 22.20 22.40 22.10 22.10 0.0M
2023-09-05 22.00 23.30 21.45 22.00 0.0M
2023-09-04 22.05 22.10 20.45 20.80 0.0M
2023-09-01 22.55 22.55 21.95 22.05 0.0M
2023-08-31 22.60 22.65 22.00 22.55 0.0M
2023-08-30 22.40 22.70 22.40 22.60 0.0M
2023-08-29 22.50 22.65 22.40 22.40 0.0M
2023-08-28 22.10 22.55 22.10 22.50 0.0M
2023-08-25 23.00 23.10 21.55 21.95 0.0M
2023-08-24 23.50 23.60 22.75 23.00 0.0M
2023-08-23 23.40 23.90 23.25 23.50 0.0M
2023-08-22 22.60 23.55 22.60 23.40 0.0M
2023-08-21 22.70 22.75 22.20 22.60 0.0M
2023-08-18 22.80 22.80 22.45 22.70 0.0M
2023-08-17 22.70 22.80 22.25 22.80 0.0M
2023-08-16 22.35 22.80 22.30 22.80 0.0M
2023-08-15 22.70 22.70 22.10 22.35 0.0M
2023-08-14 22.70 22.70 22.50 22.70 0.0M
2023-08-11 21.80 22.75 21.80 22.70 0.0M
2023-08-10 22.00 22.00 21.50 21.70 0.0M
2023-08-09 22.30 22.35 21.65 22.00 0.0M
2023-08-08 22.40 22.40 22.00 22.30 0.0M
2023-08-07 22.20 22.40 22.10 22.40 0.0M
2023-08-04 22.10 22.35 21.90 22.10 0.0M
2023-08-03 22.30 22.30 21.90 22.10 0.0M
2023-08-02 22.40 22.40 21.90 22.25 0.0M
2023-08-01 21.95 22.40 21.90 22.40 0.0M
2023-07-31 22.00 22.00 21.90 22.00 0.0M
2023-07-28 21.40 22.00 21.40 22.00 0.0M
2023-07-27 21.40 21.60 21.30 21.40 0.0M
2023-07-26 21.20 21.35 21.15 21.35 0.0M
2023-07-25 21.10 21.40 21.05 21.20 0.0M
2023-07-24 21.25 21.25 20.85 21.05 0.0M
2023-07-21 21.15 21.30 21.00 21.20 0.0M
2023-07-20 21.40 21.40 20.90 21.10 0.0M
2023-07-19 21.40 21.40 21.00 21.40 0.0M
2023-07-18 20.60 21.10 20.50 21.10 0.0M
2023-07-17 20.65 20.65 20.40 20.60 0.0M
2023-07-14 20.40 20.65 20.40 20.60 0.0M
2023-07-13 21.50 21.50 20.25 20.40 0.0M
2023-07-12 20.50 21.65 20.50 21.30 0.0M
2023-07-11 20.50 20.60 20.45 20.50 0.0M
2023-07-10 20.85 20.95 20.40 20.45 0.0M
2023-07-07 20.90 20.95 20.55 20.55 0.0M
2023-07-06 21.70 21.70 20.65 20.85 0.0M
2023-07-05 21.85 21.85 21.55 21.70 0.0M
2023-07-04 21.95 21.95 21.80 21.85 0.0M
2023-07-03 21.50 21.90 21.45 21.80 0.0M
2023-06-30 21.25 21.55 21.05 21.50 0.0M
2023-06-29 21.25 21.25 20.95 21.20 0.0M
2023-06-28 20.65 21.55 20.65 21.20 0.0M
2023-06-27 20.25 20.95 20.05 20.60 0.0M
2023-06-26 20.70 20.75 20.00 20.05 0.0M
2023-06-23 21.50 21.55 20.70 20.70 0.0M
2023-06-22 21.30 21.55 21.15 21.50 0.0M
2023-06-21 21.05 21.55 21.00 21.25 0.0M
2023-06-20 19.26 21.10 19.22 21.00 0.0M
2023-06-19 20.00 20.10 19.02 19.26 0.0M
2023-06-16 20.10 21.35 19.30 20.15 0.0M
2023-06-15 23.30 23.35 22.35 22.45 0.0M
2023-06-14 23.35 23.70 23.25 23.30 0.0M
2023-06-13 23.40 23.40 23.15 23.30 0.0M
2023-06-12 23.25 23.30 22.50 23.30 0.0M
2023-06-09 23.15 23.55 23.00 23.05 0.0M
2023-06-08 22.90 23.25 22.80 23.10 0.0M
2023-06-07 23.25 23.45 22.70 23.00 0.0M
2023-06-06 24.55 24.55 23.00 23.25 0.0M
2023-06-05 25.50 25.50 23.70 24.60 0.0M
2023-06-02 24.90 25.70 24.60 25.50 0.0M
2023-06-01 24.05 24.80 23.80 24.80 0.0M
2023-05-31 23.90 24.15 23.65 24.05 0.0M
2023-05-30 23.80 24.35 23.65 24.00 0.0M
2023-05-29 24.30 24.60 23.55 23.80 0.0M
2023-05-26 24.10 24.30 24.10 24.25 0.0M
2023-05-25 24.00 24.30 24.00 24.10 0.0M
2023-05-24 24.40 24.45 23.70 24.40 0.0M
2023-05-23 24.50 24.95 24.50 24.60 0.0M
2023-05-22 24.30 24.70 24.20 24.45 0.0M
2023-05-19 24.40 24.50 24.05 24.30 0.0M
2023-05-18 22.90 24.40 22.90 24.25 0.0M
2023-05-17 22.60 22.90 22.60 22.90 0.0M
2023-05-16 22.65 22.70 22.60 22.60 0.0M
2023-05-15 22.75 22.75 22.55 22.75 0.0M
2023-05-12 22.60 22.70 22.40 22.65 0.0M
2023-05-11 22.40 22.60 22.40 22.60 0.0M
2023-05-10 22.10 22.50 22.00 22.40 0.0M
2023-05-09 22.10 22.10 21.70 22.10 0.0M
2023-05-08 21.85 22.20 21.85 22.05 0.0M
2023-05-05 21.30 21.85 21.20 21.85 0.0M
2023-05-04 21.20 21.40 20.95 21.30 0.0M
2023-05-03 20.90 21.50 20.75 21.20 0.0M
2023-05-02 20.55 20.90 20.40 20.80 0.0M
2023-04-28 20.55 20.55 19.78 20.50 0.0M
2023-04-27 20.50 20.80 20.35 20.65 0.0M
2023-04-26 19.86 20.55 19.66 20.50 0.0M
2023-04-25 20.25 20.25 19.52 19.86 0.0M
2023-04-24 20.85 20.85 20.10 20.25 0.0M
2023-04-21 21.45 21.45 20.85 21.00 0.0M
2023-04-20 21.40 21.55 21.05 21.40 0.0M
2023-04-19 21.85 21.90 21.25 21.40 0.0M
2023-04-18 22.20 22.25 21.70 21.85 0.0M
2023-04-17 22.40 22.50 21.85 22.20 0.0M
2023-04-14 22.65 22.80 21.75 22.40 0.0M
2023-04-13 22.25 22.65 22.15 22.65 0.0M
2023-04-12 22.90 23.40 22.00 22.25 0.0M
2023-04-11 22.80 23.20 22.55 22.85 0.0M
2023-04-06 22.50 23.00 22.40 22.70 0.0M
2023-04-05 23.50 23.50 21.70 22.45 0.0M
2023-04-04 22.60 23.70 22.60 23.15 0.0M
2023-04-03 22.50 22.90 22.30 22.40 0.0M
2023-03-31 21.50 22.55 21.50 22.35 0.0M
2023-03-30 21.35 21.90 21.35 21.50 0.0M
2023-03-29 21.20 21.45 21.15 21.20 0.0M
2023-03-28 21.00 21.30 20.85 21.20 0.0M
2023-03-27 21.40 21.60 21.00 21.00 0.0M
2023-03-24 21.45 21.70 20.90 21.40 0.0M
2023-03-23 21.05 21.45 21.00 21.40 0.0M
2023-03-22 20.95 21.20 20.80 21.00 0.0M
2023-03-21 20.85 21.25 20.60 20.75 0.0M
2023-03-20 20.80 21.15 20.60 20.80 0.0M
2023-03-17 21.15 21.65 20.80 20.80 0.0M
2023-03-16 21.50 21.50 20.50 21.10 0.0M
2023-03-15 22.15 22.15 21.10 21.50 0.0M
2023-03-14 22.80 22.80 21.90 22.10 0.0M
2023-03-13 22.50 22.90 21.85 22.75 0.0M
2023-03-10 22.75 22.80 22.15 22.30 0.0M
2023-03-09 21.95 22.75 21.90 22.70 0.0M
2023-03-08 21.85 22.20 21.85 21.95 0.0M
2023-03-07 21.80 22.20 21.55 21.80 0.0M
2023-03-06 21.50 21.95 21.40 21.75 0.0M
2023-03-03 21.20 21.50 21.00 21.40 0.0M
2023-03-02 20.55 21.15 20.50 21.10 0.0M
2023-03-01 21.15 21.20 20.50 20.50 0.0M
2023-02-28 20.30 21.25 20.30 21.15 0.0M
2023-02-27 20.25 20.75 20.25 20.50 0.0M
2023-02-24 20.50 20.55 20.20 20.20 0.0M
2023-02-23 20.50 20.70 20.40 20.45 0.0M
2023-02-22 20.70 20.70 20.45 20.45 0.0M
2023-02-21 21.50 21.55 20.75 21.00 0.0M
2023-02-20 21.30 21.95 21.25 21.50 0.0M
2023-02-17 20.80 21.40 20.65 21.15 0.0M
2023-02-16 21.20 21.55 20.85 21.05 0.0M
2023-02-15 20.45 21.10 20.35 20.95 0.0M
2023-02-14 20.15 20.55 20.15 20.40 0.0M
2023-02-13 20.10 20.40 20.00 20.15 0.0M
2023-02-10 20.35 20.35 19.92 19.96 0.0M
2023-02-09 20.60 20.80 20.20 20.35 0.0M
2023-02-08 21.00 21.15 20.35 20.40 0.0M
2023-02-07 20.40 21.05 20.15 20.90 0.0M
2023-02-06 20.10 20.50 20.10 20.15 0.0M
2023-02-03 20.60 20.60 20.15 20.15 0.0M
2023-02-02 20.50 20.95 20.30 20.50 0.0M
2023-02-01 20.55 21.15 20.25 20.50 0.0M
2023-01-31 20.50 20.70 20.05 20.55 0.0M
2023-01-30 20.65 21.20 20.00 20.45 0.0M
2023-01-27 22.20 22.45 20.60 20.60 0.0M
2023-01-26 22.00 22.30 22.00 22.15 0.0M
2023-01-25 22.15 22.55 21.90 21.90 0.0M
2023-01-24 22.35 22.70 21.90 21.95 0.0M
2023-01-23 22.05 22.55 21.55 22.30 0.0M
2023-01-20 22.05 22.45 21.95 21.95 0.0M
2023-01-19 23.00 23.15 21.90 21.95 0.0M
2023-01-18 23.20 23.20 22.75 23.00 0.0M
2023-01-17 23.95 23.95 23.10 23.15 0.0M
2023-01-16 23.45 23.90 23.20 23.90 0.0M
2023-01-13 23.65 23.65 23.00 23.35 0.0M
2023-01-12 23.65 24.55 23.15 23.60 0.0M
2023-01-11 22.70 24.45 22.70 23.85 0.0M
2023-01-10 22.35 22.70 21.95 22.70 0.0M
2023-01-09 22.10 22.50 22.10 22.30 0.0M
2023-01-06 21.35 22.10 21.25 22.00 0.0M
2023-01-05 21.15 21.70 20.90 21.30 0.0M
2023-01-04 21.20 21.35 20.85 21.15 0.0M
2023-01-03 21.10 21.40 21.05 21.15 0.0M
2023-01-02 20.80 21.35 20.80 21.05 0.0M