Maisons du Monde

MDM
🏛️ france →
1.85
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 11.71 11.85 11.71 11.75 0.0M
2022-12-29 11.40 11.82 11.40 11.77 0.0M
2022-12-28 11.18 11.62 11.18 11.62 0.0M
2022-12-27 11.77 11.97 11.25 11.25 0.0M
2022-12-23 11.71 11.97 11.71 11.86 0.0M
2022-12-22 11.64 11.85 11.62 11.71 0.0M
2022-12-21 11.20 11.63 11.20 11.58 0.0M
2022-12-20 10.90 11.41 10.90 11.39 0.0M
2022-12-19 10.90 11.20 10.90 11.11 0.0M
2022-12-16 10.92 11.13 10.92 10.99 0.0M
2022-12-15 11.35 11.35 10.98 10.98 0.0M
2022-12-14 11.29 11.43 11.20 11.38 0.0M
2022-12-13 11.12 11.51 10.97 11.29 0.0M
2022-12-12 11.25 11.26 10.91 11.09 0.0M
2022-12-09 11.23 11.44 11.23 11.37 0.0M
2022-12-08 11.17 11.40 11.17 11.31 0.0M
2022-12-07 11.51 11.60 11.21 11.25 0.0M
2022-12-06 11.60 11.72 11.49 11.51 0.0M
2022-12-05 11.88 11.98 11.72 11.72 0.0M
2022-12-02 11.83 11.99 11.83 11.90 0.0M
2022-12-01 11.85 11.91 11.71 11.83 0.0M
2022-11-30 11.50 11.91 11.50 11.80 0.1M
2022-11-29 11.82 11.82 11.56 11.59 0.0M
2022-11-28 11.67 11.99 11.65 11.96 0.0M
2022-11-25 11.71 11.98 11.71 11.97 0.0M
2022-11-24 11.70 11.87 11.63 11.85 0.0M
2022-11-23 11.44 11.78 11.39 11.78 0.0M
2022-11-22 11.41 11.60 11.24 11.58 0.0M
2022-11-21 11.18 11.44 11.15 11.44 0.0M
2022-11-18 11.41 11.45 11.20 11.33 0.0M
2022-11-17 11.05 11.26 11.03 11.25 0.0M
2022-11-16 11.18 11.18 10.87 11.05 0.0M
2022-11-15 11.10 11.25 10.91 11.22 0.0M
2022-11-14 11.12 11.32 11.05 11.30 0.0M
2022-11-11 10.32 11.17 10.32 11.17 0.1M
2022-11-10 10.38 10.68 10.24 10.61 0.0M
2022-11-09 10.47 10.59 10.40 10.50 0.1M
2022-11-08 10.40 10.59 10.30 10.57 0.0M
2022-11-07 10.06 10.42 10.06 10.42 0.1M
2022-11-04 9.99 10.23 9.83 10.20 0.0M
2022-11-03 9.83 10.00 9.64 9.99 0.0M
2022-11-02 9.97 10.17 9.96 10.05 0.1M
2022-11-01 10.00 10.23 10.00 10.07 0.0M
2022-10-31 10.25 10.29 9.68 9.92 0.1M
2022-10-28 9.38 10.10 9.20 9.96 0.1M
2022-10-27 9.50 9.60 9.48 9.60 0.0M
2022-10-26 9.54 9.60 9.45 9.48 0.0M
2022-10-25 9.29 9.53 9.26 9.45 0.0M
2022-10-24 9.27 9.60 9.23 9.26 0.1M
2022-10-21 9.60 9.60 9.19 9.19 0.1M
2022-10-20 9.45 9.60 9.45 9.48 0.0M
2022-10-19 9.50 9.62 9.44 9.46 0.0M
2022-10-18 9.22 9.50 9.22 9.42 0.1M
2022-10-17 8.73 9.26 8.73 9.18 0.0M
2022-10-14 8.66 9.09 8.66 8.92 0.1M
2022-10-13 8.56 8.95 8.48 8.91 0.1M
2022-10-12 8.56 8.67 8.45 8.63 0.1M
2022-10-11 8.12 8.64 8.12 8.61 0.1M
2022-10-10 8.24 8.57 8.24 8.49 0.1M
2022-10-07 8.32 8.55 8.00 8.42 0.1M
2022-10-06 8.56 8.60 8.38 8.41 0.1M
2022-10-05 8.69 8.78 8.38 8.41 0.0M
2022-10-04 8.49 8.75 8.45 8.73 0.1M
2022-10-03 8.00 8.49 8.00 8.42 0.1M
2022-09-30 7.91 8.16 7.90 8.10 0.1M
2022-09-29 8.20 8.39 7.82 8.00 0.1M
2022-09-28 8.29 8.55 8.14 8.53 0.1M
2022-09-27 8.23 8.46 8.12 8.27 0.1M
2022-09-26 8.00 8.33 7.82 8.17 0.2M
2022-09-23 8.80 8.92 8.01 8.01 0.1M
2022-09-22 8.90 9.07 8.84 8.93 0.1M
2022-09-21 8.95 9.05 8.89 9.03 0.1M
2022-09-20 9.17 9.17 8.94 8.96 0.1M
2022-09-19 9.30 9.51 8.73 9.00 0.1M
2022-09-16 9.26 9.27 8.82 9.00 0.2M
2022-09-15 9.42 9.49 9.27 9.33 0.1M
2022-09-14 9.60 9.77 9.41 9.47 0.1M
2022-09-13 9.95 10.00 9.65 9.65 0.1M
2022-09-12 9.79 9.93 9.69 9.90 0.1M
2022-09-09 9.50 9.70 9.41 9.62 0.0M
2022-09-08 9.36 9.50 9.17 9.35 0.1M
2022-09-07 9.39 9.39 9.14 9.16 0.1M
2022-09-06 9.10 9.42 9.10 9.36 0.1M
2022-09-05 8.96 9.20 8.90 9.16 0.1M
2022-09-02 9.29 9.45 9.14 9.23 0.1M
2022-09-01 9.45 9.49 9.25 9.32 0.1M
2022-08-31 9.56 9.81 9.55 9.55 0.1M
2022-08-30 9.86 9.95 9.69 9.72 0.1M
2022-08-29 9.75 9.93 9.45 9.68 0.1M
2022-08-26 10.22 10.40 9.90 9.93 0.1M
2022-08-25 10.95 10.95 10.21 10.24 0.1M
2022-08-24 10.37 10.47 10.23 10.43 0.1M
2022-08-23 10.01 10.38 10.01 10.24 0.1M
2022-08-22 10.62 10.66 10.11 10.11 0.1M
2022-08-19 10.94 10.95 10.67 10.69 0.0M
2022-08-18 10.92 10.98 10.80 10.94 0.1M
2022-08-17 11.14 11.33 10.88 10.89 0.1M
2022-08-16 10.77 11.23 10.77 11.23 0.1M
2022-08-15 10.76 10.92 10.73 10.80 0.0M
2022-08-12 10.81 10.97 10.75 10.82 0.1M
2022-08-11 10.80 10.91 10.66 10.89 0.1M
2022-08-10 10.73 10.83 10.55 10.78 0.1M
2022-08-09 10.92 10.93 10.64 10.68 0.1M
2022-08-08 10.69 10.90 10.69 10.87 0.1M
2022-08-05 10.62 10.63 10.34 10.55 0.0M
2022-08-04 10.60 10.67 10.49 10.50 0.1M
2022-08-03 10.21 10.62 10.21 10.62 0.1M
2022-08-02 10.21 10.37 10.18 10.22 0.1M
2022-08-01 10.49 10.70 10.36 10.44 0.1M
2022-07-29 9.94 10.51 9.94 10.42 0.1M
2022-07-28 9.53 10.20 9.51 9.99 0.2M
2022-07-27 9.13 9.24 8.96 9.20 0.1M
2022-07-26 9.65 9.66 9.09 9.10 0.1M
2022-07-25 9.71 9.80 9.58 9.73 0.1M
2022-07-22 9.75 9.79 9.59 9.75 0.1M
2022-07-21 9.72 9.80 9.47 9.71 0.1M
2022-07-20 9.36 9.72 9.28 9.69 0.2M
2022-07-19 9.14 9.20 8.95 9.20 0.1M
2022-07-18 9.11 9.23 9.03 9.14 0.0M
2022-07-15 8.73 9.05 8.73 8.98 0.0M
2022-07-14 9.07 9.07 8.69 8.82 0.1M
2022-07-13 8.87 9.09 8.85 8.95 0.0M
2022-07-12 8.93 9.23 8.84 9.19 0.1M
2022-07-11 9.19 9.42 8.96 9.03 0.1M
2022-07-08 9.03 9.30 8.96 9.27 0.1M
2022-07-07 8.82 9.01 8.79 8.99 0.1M
2022-07-06 8.68 8.88 8.68 8.77 0.1M
2022-07-05 9.07 9.07 8.59 8.64 0.1M
2022-07-04 9.19 9.21 8.65 8.91 0.2M
2022-07-01 9.50 9.65 9.31 9.35 0.1M
2022-06-30 9.89 9.89 9.35 9.50 0.2M
2022-06-29 9.98 10.01 9.76 9.79 0.1M
2022-06-28 10.27 10.27 9.91 9.94 0.1M
2022-06-27 10.19 10.27 9.97 10.03 0.1M
2022-06-24 9.97 10.09 9.80 10.04 0.1M
2022-06-23 9.79 10.03 9.75 9.85 0.1M
2022-06-22 9.96 9.97 9.75 9.80 0.2M
2022-06-21 10.09 10.28 10.07 10.10 0.1M
2022-06-20 10.25 10.40 10.00 10.09 0.1M
2022-06-17 10.33 10.49 9.97 10.12 0.1M
2022-06-16 10.47 10.70 9.93 10.43 0.4M
2022-06-15 9.73 10.60 9.68 10.55 0.5M
2022-06-14 9.72 9.72 9.31 9.48 0.2M
2022-06-13 9.79 10.03 9.42 9.58 0.2M
2022-06-10 10.80 10.83 10.21 10.27 0.1M
2022-06-09 11.07 11.23 10.89 10.89 0.2M
2022-06-08 11.34 11.34 11.02 11.13 0.2M
2022-06-07 12.50 12.50 11.86 11.86 0.2M
2022-06-06 12.29 12.59 12.27 12.45 0.1M
2022-06-03 12.65 12.78 12.38 12.50 0.1M
2022-06-02 12.75 12.75 12.55 12.60 0.1M
2022-06-01 12.50 12.85 12.34 12.70 0.2M
2022-05-31 12.60 12.68 12.20 12.28 0.5M
2022-05-30 13.11 13.16 12.81 12.97 0.2M
2022-05-27 14.00 14.26 12.82 12.93 0.8M
2022-05-26 17.20 17.81 17.09 17.69 0.0M
2022-05-25 16.81 17.34 16.70 17.19 0.0M
2022-05-24 17.02 17.53 16.75 16.80 0.1M
2022-05-23 16.84 17.41 16.84 17.18 0.1M
2022-05-20 17.23 17.36 16.75 16.84 0.1M
2022-05-19 17.35 17.65 16.71 17.23 0.2M
2022-05-18 17.78 17.86 17.56 17.58 0.0M
2022-05-17 17.57 17.86 17.57 17.78 0.0M
2022-05-16 17.32 17.58 17.26 17.53 0.0M
2022-05-13 17.20 17.55 17.08 17.52 0.1M
2022-05-12 16.66 17.22 16.46 17.12 0.1M
2022-05-11 16.91 17.44 16.65 16.93 0.1M
2022-05-10 15.82 17.16 15.51 16.80 0.1M
2022-05-09 16.80 16.80 15.80 16.40 0.1M
2022-05-06 16.32 16.71 15.94 16.62 0.1M
2022-05-05 16.50 16.71 16.36 16.51 0.1M
2022-05-04 16.28 16.60 15.83 16.47 0.1M
2022-05-03 15.73 16.16 15.64 15.80 0.1M
2022-05-02 16.12 16.12 15.29 15.63 0.1M
2022-04-29 16.52 16.75 16.29 16.32 0.1M
2022-04-28 16.98 16.99 16.46 16.50 0.0M
2022-04-27 17.06 17.38 16.78 16.90 0.1M
2022-04-26 17.50 17.71 17.24 17.24 0.0M
2022-04-25 17.64 17.64 17.33 17.56 0.1M
2022-04-22 17.52 17.74 17.49 17.64 0.0M
2022-04-21 17.30 17.77 17.30 17.62 0.0M
2022-04-20 17.25 17.54 16.98 17.43 0.0M
2022-04-19 16.88 17.19 16.82 17.19 0.0M
2022-04-14 17.10 17.18 16.86 16.90 0.1M
2022-04-13 16.86 17.03 16.78 16.97 0.0M
2022-04-12 17.07 17.09 16.80 17.05 0.0M
2022-04-11 17.14 17.31 16.98 17.18 0.1M
2022-04-08 17.02 17.13 16.79 17.00 0.1M
2022-04-07 17.14 17.14 16.66 16.77 0.1M
2022-04-06 17.36 17.36 16.68 16.82 0.1M
2022-04-05 17.75 17.75 17.15 17.39 0.1M
2022-04-04 17.30 17.44 17.10 17.44 0.0M
2022-04-01 17.26 17.46 17.03 17.32 0.1M
2022-03-31 17.53 17.57 17.27 17.38 0.1M
2022-03-30 17.88 17.88 17.40 17.47 0.0M
2022-03-29 17.40 17.80 17.31 17.80 0.1M
2022-03-28 17.58 17.65 17.31 17.34 0.1M
2022-03-25 17.24 17.44 17.13 17.42 0.0M
2022-03-24 17.80 17.80 17.28 17.32 0.1M
2022-03-23 17.83 17.83 17.26 17.49 0.1M
2022-03-22 18.20 18.20 17.79 17.83 0.0M
2022-03-21 18.26 18.36 17.95 18.05 0.0M
2022-03-18 17.87 18.16 17.67 18.15 0.1M
2022-03-17 17.90 18.33 17.78 17.81 0.1M
2022-03-16 17.40 18.12 17.40 18.01 0.1M
2022-03-15 17.78 17.78 17.22 17.33 0.1M
2022-03-14 17.45 18.10 17.16 17.51 0.2M
2022-03-11 17.59 17.62 17.05 17.24 0.1M
2022-03-10 18.78 19.30 17.58 17.58 0.1M
2022-03-09 17.50 18.26 17.50 18.18 0.1M
2022-03-08 16.93 17.52 16.93 17.42 0.1M
2022-03-07 17.98 18.20 17.22 17.22 0.1M
2022-03-04 18.58 18.82 18.38 18.46 0.1M
2022-03-03 18.81 19.01 18.72 18.81 0.1M
2022-03-02 19.02 19.32 18.73 18.85 0.1M
2022-03-01 19.20 19.61 19.19 19.32 0.1M
2022-02-28 19.11 19.80 18.95 19.72 0.1M
2022-02-25 19.01 19.50 18.95 19.42 0.1M
2022-02-24 18.44 19.22 18.30 19.10 0.1M
2022-02-23 19.06 19.45 19.06 19.27 0.1M
2022-02-22 18.60 19.19 18.28 19.02 0.1M
2022-02-21 19.00 19.36 18.21 19.04 0.1M
2022-02-18 19.81 19.81 19.05 19.07 0.1M
2022-02-17 19.75 19.82 19.41 19.57 0.1M
2022-02-16 20.02 20.30 19.75 19.76 0.1M
2022-02-15 19.85 19.95 19.72 19.72 0.1M
2022-02-14 19.64 20.04 19.30 19.74 0.1M
2022-02-11 19.93 20.04 19.63 19.99 0.1M
2022-02-10 19.90 20.14 19.89 19.98 0.1M
2022-02-09 19.60 20.04 19.60 19.87 0.1M
2022-02-08 19.55 19.68 19.36 19.49 0.1M
2022-02-07 19.72 20.00 19.18 19.34 0.1M
2022-02-04 20.00 20.00 19.38 19.52 0.1M
2022-02-03 20.16 20.24 19.70 19.73 0.1M
2022-02-02 20.08 20.30 20.08 20.10 0.0M
2022-02-01 20.54 20.54 19.92 20.20 0.0M
2022-01-31 20.50 20.58 20.14 20.18 0.1M
2022-01-28 20.30 20.68 19.56 20.12 0.1M
2022-01-27 20.00 20.12 19.70 20.00 0.1M
2022-01-26 19.65 20.32 19.65 20.02 0.0M
2022-01-25 19.63 19.83 19.43 19.65 0.1M
2022-01-24 19.62 19.79 19.17 19.50 0.1M
2022-01-21 19.89 19.93 19.49 19.73 0.1M
2022-01-20 19.81 19.96 19.60 19.88 0.0M
2022-01-19 19.60 19.78 19.50 19.65 0.1M
2022-01-18 19.88 19.92 19.48 19.72 0.1M
2022-01-17 20.12 20.16 19.68 20.02 0.0M
2022-01-14 20.10 20.54 20.08 20.08 0.0M
2022-01-13 20.30 20.62 20.22 20.46 0.0M
2022-01-12 19.94 20.56 19.86 20.42 0.1M
2022-01-11 20.42 20.56 19.86 20.04 0.1M
2022-01-10 20.42 20.70 20.12 20.12 0.0M
2022-01-07 20.62 20.64 20.12 20.34 0.1M
2022-01-06 20.50 20.90 20.42 20.72 0.1M
2022-01-05 20.76 20.82 20.54 20.66 0.0M
2022-01-04 21.00 21.00 20.42 20.64 0.0M
2022-01-03 20.48 20.96 20.44 20.92 0.0M