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
2023-12-29 5.55 5.77 5.55 5.67 0.0M
2023-12-28 5.55 5.64 5.46 5.59 0.0M
2023-12-27 5.50 5.63 5.43 5.50 0.0M
2023-12-22 5.56 5.68 5.46 5.53 0.1M
2023-12-21 5.38 5.62 5.30 5.57 0.1M
2023-12-20 5.19 5.58 5.19 5.45 0.1M
2023-12-19 5.05 5.17 5.01 5.14 0.0M
2023-12-18 5.12 5.16 5.02 5.08 0.1M
2023-12-15 5.23 5.43 5.10 5.14 0.1M
2023-12-14 4.82 5.20 4.82 5.19 0.1M
2023-12-13 5.03 5.03 4.74 4.76 0.1M
2023-12-12 5.06 5.11 4.92 4.98 0.1M
2023-12-11 5.20 5.29 4.99 5.06 0.1M
2023-12-08 5.01 5.30 5.01 5.24 0.1M
2023-12-07 4.96 5.01 4.85 5.01 0.0M
2023-12-06 4.90 5.14 4.84 4.96 0.1M
2023-12-05 4.93 5.02 4.83 4.95 0.0M
2023-12-04 4.68 5.04 4.68 4.94 0.1M
2023-12-01 4.70 4.78 4.39 4.65 0.1M
2023-11-30 4.94 4.96 4.68 4.68 0.9M
2023-11-29 4.52 4.99 4.52 4.94 0.1M
2023-11-28 4.56 4.64 4.44 4.55 0.1M
2023-11-27 4.61 4.65 4.47 4.60 0.1M
2023-11-24 4.79 4.81 4.60 4.68 0.1M
2023-11-23 4.97 4.97 4.76 4.81 0.0M
2023-11-22 4.97 4.98 4.85 4.98 0.0M
2023-11-21 5.25 5.30 4.89 4.93 0.1M
2023-11-20 5.36 5.56 5.27 5.32 0.0M
2023-11-17 5.45 5.45 5.31 5.39 0.0M
2023-11-16 5.53 5.57 5.40 5.41 0.0M
2023-11-15 5.67 5.67 5.38 5.52 0.1M
2023-11-14 5.53 5.71 5.48 5.64 0.0M
2023-11-13 5.35 5.60 5.35 5.52 0.0M
2023-11-10 5.25 5.36 5.10 5.29 0.1M
2023-11-09 4.87 5.33 4.86 5.28 0.1M
2023-11-08 4.97 4.97 4.79 4.84 0.2M
2023-11-07 5.04 5.09 4.87 4.95 0.0M
2023-11-06 5.20 5.34 5.03 5.03 0.0M
2023-11-03 5.06 5.33 5.06 5.25 0.1M
2023-11-02 4.89 5.10 4.85 5.01 0.1M
2023-11-01 4.81 4.89 4.61 4.86 0.0M
2023-10-31 4.75 4.82 4.62 4.75 0.1M
2023-10-30 4.74 4.86 4.66 4.75 0.1M
2023-10-27 4.93 4.99 4.64 4.74 0.1M
2023-10-26 4.90 4.94 4.70 4.88 0.1M
2023-10-25 5.14 5.23 4.86 4.95 0.1M
2023-10-24 5.11 5.26 4.94 4.98 0.0M
2023-10-23 5.69 5.93 5.12 5.15 0.0M
2023-10-20 5.36 5.39 5.16 5.29 0.1M
2023-10-19 5.55 5.55 5.38 5.42 0.1M
2023-10-18 5.51 5.67 5.50 5.54 0.0M
2023-10-17 5.17 5.56 5.15 5.48 0.1M
2023-10-16 5.44 5.50 5.15 5.15 0.1M
2023-10-13 5.42 5.54 5.42 5.43 0.1M
2023-10-12 5.53 5.56 5.36 5.43 0.1M
2023-10-11 6.00 6.01 5.30 5.50 0.2M
2023-10-10 5.81 6.39 5.55 6.11 0.2M
2023-10-09 5.93 6.09 5.88 6.05 0.1M
2023-10-06 6.20 6.25 5.72 5.90 0.1M
2023-10-05 7.25 7.28 5.99 6.17 0.1M
2023-10-04 7.01 7.27 6.97 7.27 0.1M
2023-10-03 7.20 7.20 7.01 7.05 0.0M
2023-10-02 7.33 7.43 7.25 7.29 0.0M
2023-09-29 7.00 7.35 7.00 7.29 0.1M
2023-09-28 7.09 7.18 6.95 7.00 0.0M
2023-09-27 7.04 7.17 7.01 7.07 0.0M
2023-09-26 7.05 7.08 6.94 7.05 0.0M
2023-09-25 7.47 7.47 7.06 7.07 0.1M
2023-09-22 7.50 7.55 7.40 7.46 0.0M
2023-09-21 7.40 7.60 7.35 7.55 0.0M
2023-09-20 7.36 7.56 7.35 7.46 0.1M
2023-09-19 7.62 7.67 7.31 7.32 0.1M
2023-09-18 7.79 7.87 7.60 7.60 0.0M
2023-09-15 8.18 8.20 7.79 7.79 0.9M
2023-09-14 7.95 8.26 7.81 8.20 0.0M
2023-09-13 8.13 8.13 7.78 8.03 0.0M
2023-09-12 8.23 8.26 8.00 8.16 0.0M
2023-09-11 8.38 8.53 8.12 8.23 0.0M
2023-09-08 8.20 8.41 7.96 8.41 0.0M
2023-09-07 8.42 8.42 7.92 8.20 0.1M
2023-09-06 8.62 8.62 8.40 8.44 0.0M
2023-09-05 8.55 8.67 8.45 8.66 0.0M
2023-09-04 8.76 8.85 8.50 8.52 0.0M
2023-09-01 8.60 8.89 8.53 8.78 0.0M
2023-08-31 8.55 8.68 8.38 8.62 0.0M
2023-08-30 8.63 8.65 8.44 8.50 0.0M
2023-08-29 8.75 8.82 8.53 8.63 0.0M
2023-08-28 8.58 8.79 8.58 8.76 0.0M
2023-08-25 8.59 8.72 8.53 8.59 0.0M
2023-08-24 8.87 8.97 8.51 8.63 0.0M
2023-08-23 8.53 9.05 8.51 8.90 0.1M
2023-08-22 8.45 8.71 8.38 8.50 0.1M
2023-08-21 9.57 9.57 8.44 8.44 0.1M
2023-08-18 9.58 9.73 9.41 9.60 0.0M
2023-08-17 9.76 9.76 9.52 9.62 0.0M
2023-08-16 9.84 9.90 9.73 9.81 0.0M
2023-08-15 9.80 9.90 9.76 9.85 0.0M
2023-08-14 9.54 9.82 9.50 9.82 0.0M
2023-08-11 9.77 9.77 9.53 9.54 0.0M
2023-08-10 9.76 9.90 9.75 9.75 0.0M
2023-08-09 9.66 9.88 9.66 9.78 0.0M
2023-08-08 9.89 9.89 9.59 9.66 0.0M
2023-08-07 9.80 9.90 9.64 9.87 0.0M
2023-08-04 9.63 9.82 9.62 9.80 0.0M
2023-08-03 9.39 9.58 9.27 9.58 0.0M
2023-08-02 9.63 9.63 9.29 9.43 0.0M
2023-08-01 9.52 9.62 9.31 9.61 0.1M
2023-07-31 9.43 9.61 9.16 9.54 0.0M
2023-07-28 9.09 9.43 8.95 9.43 0.1M
2023-07-27 8.60 9.46 8.60 9.20 0.1M
2023-07-26 8.53 8.56 8.45 8.56 0.0M
2023-07-25 8.46 8.50 8.38 8.50 0.0M
2023-07-24 8.29 8.41 8.28 8.41 0.0M
2023-07-21 8.48 8.48 8.26 8.29 0.0M
2023-07-20 8.47 8.56 8.40 8.46 0.0M
2023-07-19 8.47 8.50 8.43 8.49 0.0M
2023-07-18 8.36 8.42 8.28 8.42 0.0M
2023-07-17 8.50 8.50 8.38 8.40 0.0M
2023-07-14 8.47 8.58 8.44 8.49 0.0M
2023-07-13 8.53 8.54 8.36 8.51 0.1M
2023-07-12 8.47 8.54 8.47 8.49 0.0M
2023-07-11 8.45 8.54 8.42 8.49 0.0M
2023-07-10 8.61 8.69 8.36 8.47 0.0M
2023-07-07 8.12 8.66 8.10 8.66 0.0M
2023-07-06 8.45 8.45 8.03 8.09 0.0M
2023-07-05 8.67 8.67 8.47 8.54 0.0M
2023-07-04 9.01 9.03 8.92 8.97 0.0M
2023-07-03 9.26 9.27 9.02 9.02 0.0M
2023-06-30 9.17 9.29 9.15 9.22 0.0M
2023-06-29 8.96 9.18 8.95 9.17 0.1M
2023-06-28 9.01 9.01 8.75 8.98 0.0M
2023-06-27 8.94 8.99 8.69 8.81 0.0M
2023-06-26 9.15 9.21 8.94 8.94 0.0M
2023-06-23 9.41 9.49 9.12 9.12 0.1M
2023-06-22 10.56 10.59 9.50 9.50 0.1M
2023-06-21 10.50 10.50 10.27 10.45 0.0M
2023-06-20 10.15 10.45 10.15 10.40 0.0M
2023-06-19 9.96 10.32 9.96 10.13 0.0M
2023-06-16 10.01 10.13 9.98 10.13 0.1M
2023-06-15 9.95 10.17 9.95 10.07 0.0M
2023-06-14 10.11 10.19 10.02 10.18 0.0M
2023-06-13 9.90 10.13 9.89 10.13 0.0M
2023-06-12 10.00 10.00 9.70 9.88 0.0M
2023-06-09 9.65 9.93 9.65 9.71 0.0M
2023-06-08 9.78 10.00 9.78 9.81 0.0M
2023-06-07 9.70 9.91 9.61 9.89 0.0M
2023-06-06 9.82 9.90 9.71 9.74 0.0M
2023-06-05 10.15 10.22 9.87 9.87 0.0M
2023-06-02 9.68 10.08 9.68 10.07 0.0M
2023-06-01 9.37 9.70 9.33 9.63 0.0M
2023-05-31 9.38 9.46 9.28 9.34 0.1M
2023-05-30 9.50 9.50 9.28 9.35 0.0M
2023-05-29 9.27 9.45 9.27 9.44 0.0M
2023-05-26 9.27 9.38 9.17 9.33 0.0M
2023-05-25 9.69 9.69 9.32 9.32 0.0M
2023-05-24 9.70 9.72 9.62 9.69 0.0M
2023-05-23 9.93 9.93 9.80 9.81 0.0M
2023-05-22 9.71 10.00 9.65 9.84 0.1M
2023-05-19 9.95 10.07 9.71 9.71 0.0M
2023-05-18 9.70 10.10 9.70 9.93 0.0M
2023-05-17 9.92 9.95 9.73 9.86 0.0M
2023-05-16 10.04 10.18 9.90 9.95 0.0M
2023-05-15 10.15 10.33 9.97 10.04 0.1M
2023-05-12 9.90 9.92 9.60 9.92 0.1M
2023-05-11 9.35 9.74 9.35 9.54 0.0M
2023-05-10 9.70 9.75 9.39 9.48 0.1M
2023-05-09 9.91 9.96 9.52 9.60 0.1M
2023-05-08 9.55 9.85 9.55 9.85 0.0M
2023-05-05 9.37 9.61 9.29 9.61 0.1M
2023-05-04 9.19 9.40 9.17 9.20 0.0M
2023-05-03 9.20 9.34 9.18 9.29 0.0M
2023-05-02 9.55 9.55 9.19 9.20 0.0M
2023-04-28 9.65 9.65 9.34 9.55 0.0M
2023-04-27 9.32 9.60 9.31 9.54 0.0M
2023-04-26 9.54 9.54 9.25 9.38 0.0M
2023-04-25 9.40 9.55 9.40 9.48 0.0M
2023-04-24 9.39 9.65 9.39 9.46 0.0M
2023-04-21 9.62 9.81 9.33 9.50 0.1M
2023-04-20 9.55 9.99 9.42 9.82 0.0M
2023-04-19 9.97 10.20 9.97 10.15 0.0M
2023-04-18 9.97 10.13 9.97 10.05 0.1M
2023-04-17 9.70 10.01 9.70 10.01 0.1M
2023-04-14 9.65 10.00 9.65 9.74 0.0M
2023-04-13 9.85 9.93 9.79 9.85 0.1M
2023-04-12 9.54 9.85 9.53 9.76 0.0M
2023-04-11 9.55 9.65 9.50 9.54 0.1M
2023-04-06 9.80 9.95 9.59 9.59 0.1M
2023-04-05 9.80 9.96 9.75 9.75 0.0M
2023-04-04 9.95 10.04 9.82 9.82 0.1M
2023-04-03 9.91 10.13 9.91 9.99 0.1M
2023-03-31 9.81 10.05 9.81 9.91 0.1M
2023-03-30 9.60 9.93 9.60 9.86 0.1M
2023-03-29 9.46 9.70 9.46 9.64 0.0M
2023-03-28 9.40 9.63 9.40 9.53 0.1M
2023-03-27 9.50 9.61 9.32 9.50 0.1M
2023-03-24 9.55 9.58 9.28 9.41 0.1M
2023-03-23 9.75 9.92 9.53 9.59 0.1M
2023-03-22 9.65 9.88 9.65 9.77 0.0M
2023-03-21 9.77 9.97 9.73 9.77 0.1M
2023-03-20 9.64 9.93 9.43 9.76 0.1M
2023-03-17 9.70 9.97 9.57 9.72 0.1M
2023-03-16 9.55 9.85 9.53 9.80 0.1M
2023-03-15 9.88 10.00 9.55 9.62 0.1M
2023-03-14 10.07 10.21 9.84 9.85 0.1M
2023-03-13 9.99 10.26 9.99 10.14 0.1M
2023-03-10 9.65 10.10 9.36 10.10 0.1M
2023-03-09 11.65 11.65 9.56 9.75 0.2M
2023-03-08 11.21 11.34 11.10 11.29 0.0M
2023-03-07 11.16 11.39 11.06 11.28 0.0M
2023-03-06 11.40 11.53 11.23 11.31 0.0M
2023-03-03 11.53 11.65 11.43 11.48 0.0M
2023-03-02 11.39 11.61 11.25 11.51 0.0M
2023-03-01 11.30 11.60 11.30 11.34 0.0M
2023-02-28 11.08 11.45 11.07 11.29 0.1M
2023-02-27 10.88 11.13 10.74 11.06 0.0M
2023-02-24 10.92 11.15 10.81 10.84 0.0M
2023-02-23 11.00 11.13 10.92 10.94 0.1M
2023-02-22 11.24 11.25 10.87 10.89 0.1M
2023-02-21 11.28 11.42 11.26 11.35 0.0M
2023-02-20 11.37 11.44 11.28 11.31 0.0M
2023-02-17 11.40 11.45 11.29 11.39 0.1M
2023-02-16 11.50 11.54 11.34 11.40 0.1M
2023-02-15 11.36 11.41 11.23 11.38 0.1M
2023-02-14 11.36 11.41 11.20 11.27 0.1M
2023-02-13 11.54 11.54 11.27 11.29 0.0M
2023-02-10 11.50 11.66 11.24 11.35 0.1M
2023-02-09 11.46 11.51 11.38 11.40 0.1M
2023-02-08 11.50 11.60 11.39 11.39 0.0M
2023-02-07 11.54 11.54 11.37 11.45 0.0M
2023-02-06 11.35 11.65 11.34 11.50 0.1M
2023-02-03 11.45 11.50 11.35 11.46 0.1M
2023-02-02 11.47 11.54 11.20 11.40 0.1M
2023-02-01 11.21 11.47 11.21 11.30 0.1M
2023-01-31 11.40 11.47 11.22 11.27 0.1M
2023-01-30 11.20 11.50 11.19 11.42 0.1M
2023-01-27 11.94 11.95 11.11 11.11 0.1M
2023-01-26 12.06 12.30 11.63 11.67 0.1M
2023-01-25 12.41 12.50 12.33 12.38 0.1M
2023-01-24 12.60 12.71 12.41 12.44 0.1M
2023-01-23 12.48 12.65 12.20 12.57 0.1M
2023-01-20 12.20 12.48 12.01 12.30 0.1M
2023-01-19 12.40 12.60 11.95 12.11 0.1M
2023-01-18 12.50 12.76 12.33 12.33 0.1M
2023-01-17 12.70 12.90 12.61 12.61 0.0M
2023-01-16 12.60 13.03 12.44 12.81 0.1M
2023-01-13 13.00 13.03 12.20 12.60 0.1M
2023-01-12 13.05 13.36 12.95 12.95 0.1M
2023-01-11 12.82 13.17 12.67 13.04 0.1M
2023-01-10 12.59 12.85 12.46 12.74 0.1M
2023-01-09 12.52 12.75 12.52 12.55 0.0M
2023-01-06 12.47 12.60 12.36 12.51 0.1M
2023-01-05 12.38 12.60 12.32 12.55 0.1M
2023-01-04 12.26 12.45 12.22 12.32 0.1M
2023-01-03 11.61 12.36 11.32 12.17 0.0M
2023-01-02 11.85 12.16 11.82 12.16 0.0M