Solutions 30

S30
🏛️ france →
1.03
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
2021-12-31 6.96 7.10 6.87 7.10 0.5M
2021-12-30 6.70 7.07 6.70 6.96 1.2M
2021-12-29 6.72 6.83 6.69 6.72 0.6M
2021-12-28 6.76 6.79 6.71 6.71 0.6M
2021-12-27 6.81 6.86 6.74 6.81 0.6M
2021-12-24 6.80 6.92 6.79 6.84 0.2M
2021-12-23 6.93 6.94 6.82 6.84 0.3M
2021-12-22 6.79 6.98 6.76 6.89 0.8M
2021-12-21 6.92 6.92 6.74 6.76 0.6M
2021-12-20 7.02 7.03 6.73 6.81 1.2M
2021-12-17 7.03 7.23 6.89 7.19 1.7M
2021-12-16 7.16 7.26 7.03 7.07 1.5M
2021-12-15 7.02 7.14 7.00 7.10 0.5M
2021-12-14 7.04 7.14 6.97 7.01 0.6M
2021-12-13 7.15 7.18 7.02 7.05 0.6M
2021-12-10 7.04 7.19 7.01 7.05 0.6M
2021-12-09 7.07 7.24 7.04 7.06 0.6M
2021-12-08 7.18 7.18 6.98 7.08 1.0M
2021-12-07 6.74 7.24 6.74 7.20 2.5M
2021-12-06 7.20 7.20 6.41 6.62 2.3M
2021-12-03 6.83 7.43 6.59 6.78 4.9M
2021-12-02 6.40 6.52 6.29 6.33 1.1M
2021-12-01 6.46 6.65 6.36 6.50 1.2M
2021-11-30 6.39 6.58 6.29 6.43 1.1M
2021-11-29 6.35 6.66 6.32 6.50 1.3M
2021-11-26 6.55 6.66 6.28 6.52 1.7M
2021-11-25 6.78 6.89 6.61 6.80 0.8M
2021-11-24 6.62 6.83 6.56 6.75 0.8M
2021-11-23 6.90 6.91 6.54 6.64 1.6M
2021-11-22 6.96 7.12 6.78 6.90 0.9M
2021-11-19 7.00 7.22 6.94 7.01 0.8M
2021-11-18 7.35 7.43 6.89 6.95 1.5M
2021-11-17 7.39 7.67 7.33 7.40 1.0M
2021-11-16 7.28 7.45 7.25 7.42 0.5M
2021-11-15 7.43 7.47 7.28 7.29 0.7M
2021-11-12 7.41 7.56 7.32 7.50 0.4M
2021-11-11 7.39 7.49 7.30 7.45 0.4M
2021-11-10 7.40 7.49 7.26 7.42 0.7M
2021-11-09 7.69 7.69 7.40 7.41 0.6M
2021-11-08 7.25 7.61 7.23 7.57 0.9M
2021-11-05 7.49 7.56 7.21 7.27 1.4M
2021-11-04 7.48 7.68 7.29 7.52 3.2M
2021-11-03 8.06 8.25 7.90 7.94 1.1M
2021-11-02 8.18 8.24 7.96 8.00 1.0M
2021-11-01 7.84 8.31 7.81 8.23 1.1M
2021-10-29 8.02 8.21 7.70 7.82 1.3M
2021-10-28 8.40 8.46 8.07 8.09 1.0M
2021-10-27 8.26 8.57 8.16 8.49 1.7M
2021-10-26 8.11 8.38 7.97 8.27 1.2M
2021-10-25 8.26 8.48 7.93 8.08 1.7M
2021-10-22 7.67 8.24 7.67 8.15 1.8M
2021-10-21 7.57 7.69 7.53 7.67 0.4M
2021-10-20 7.70 7.76 7.58 7.62 0.6M
2021-10-19 7.67 7.86 7.67 7.69 0.5M
2021-10-18 7.78 7.88 7.61 7.70 1.0M
2021-10-15 7.63 7.99 7.62 7.77 0.8M
2021-10-14 7.87 7.87 7.62 7.63 0.7M
2021-10-13 8.05 8.18 7.74 7.76 1.0M
2021-10-12 7.55 8.06 7.51 8.03 1.2M
2021-10-11 7.50 7.69 7.45 7.67 1.0M
2021-10-08 7.70 7.76 7.50 7.55 0.8M
2021-10-07 7.40 7.76 7.35 7.70 1.5M
2021-10-06 7.58 7.60 7.30 7.32 1.4M
2021-10-05 7.86 7.93 7.33 7.62 2.7M
2021-10-04 7.81 8.20 7.73 7.90 1.7M
2021-10-01 8.21 8.39 7.87 8.02 2.9M
2021-09-30 9.33 9.40 8.40 8.50 4.3M
2021-09-29 9.00 9.36 8.88 8.98 1.4M
2021-09-28 9.49 9.62 8.55 9.04 3.0M
2021-09-27 9.01 9.50 9.01 9.42 3.4M
2021-09-24 8.71 9.00 8.61 9.00 1.1M
2021-09-23 8.74 8.90 8.61 8.68 0.8M
2021-09-22 8.88 8.99 8.54 8.72 1.5M
2021-09-21 7.90 8.73 7.81 8.61 1.8M
2021-09-20 8.09 8.12 7.70 7.92 1.7M
2021-09-17 8.42 8.53 8.21 8.21 1.0M
2021-09-16 8.43 8.70 8.33 8.43 0.8M
2021-09-15 8.60 8.64 8.38 8.43 0.6M
2021-09-14 8.35 8.64 8.28 8.52 0.9M
2021-09-13 8.56 8.75 8.33 8.42 1.5M
2021-09-10 8.73 8.95 8.62 8.65 1.0M
2021-09-09 8.51 8.69 8.45 8.68 0.7M
2021-09-08 8.75 9.12 8.59 8.62 2.7M
2021-09-07 8.47 8.50 8.20 8.33 1.4M
2021-09-06 8.81 8.84 8.46 8.55 1.7M
2021-09-03 8.96 9.05 8.75 8.77 1.0M
2021-09-02 8.80 9.14 8.63 9.03 1.6M
2021-09-01 9.28 9.50 8.72 8.93 4.3M
2021-08-31 8.29 9.49 8.14 9.28 6.5M
2021-08-30 7.68 8.21 7.60 8.20 4.2M
2021-08-27 7.50 7.66 7.48 7.62 0.7M
2021-08-26 7.51 7.68 7.42 7.50 0.7M
2021-08-25 7.68 7.70 7.47 7.55 1.0M
2021-08-24 7.81 7.94 7.55 7.72 2.2M
2021-08-23 7.20 7.70 7.18 7.68 2.5M
2021-08-20 7.13 7.18 7.03 7.18 0.5M
2021-08-19 7.17 7.20 7.01 7.17 1.0M
2021-08-18 7.13 7.30 7.12 7.23 0.9M
2021-08-17 7.07 7.27 7.07 7.14 0.6M
2021-08-16 7.23 7.32 7.01 7.09 1.0M
2021-08-13 7.49 7.55 7.20 7.26 1.2M
2021-08-12 7.14 7.52 7.06 7.41 2.4M
2021-08-11 7.06 7.15 6.96 7.08 1.0M
2021-08-10 6.77 7.15 6.74 6.93 1.6M
2021-08-09 6.60 6.80 6.52 6.75 0.6M
2021-08-06 6.66 6.74 6.52 6.68 0.7M
2021-08-05 6.75 6.82 6.45 6.71 1.6M
2021-08-04 6.89 7.03 6.70 6.79 1.2M
2021-08-03 7.08 7.15 6.86 6.89 1.1M
2021-08-02 7.07 7.13 6.86 7.09 1.0M
2021-07-30 7.21 7.36 6.95 7.07 2.1M
2021-07-29 7.44 7.55 7.15 7.39 1.7M
2021-07-28 7.65 8.00 7.12 7.42 6.4M
2021-07-27 7.46 7.50 7.05 7.10 1.6M
2021-07-26 7.10 7.42 7.10 7.36 1.4M
2021-07-23 7.13 7.35 6.95 7.11 2.2M
2021-07-22 6.45 6.94 6.34 6.93 1.5M
2021-07-21 6.19 6.50 6.17 6.38 1.1M
2021-07-20 6.06 6.34 6.06 6.19 0.9M
2021-07-19 6.57 6.63 6.05 6.14 1.6M
2021-07-16 6.11 6.68 6.07 6.53 1.7M
2021-07-15 6.33 6.34 6.03 6.15 1.2M
2021-07-14 6.33 6.42 6.16 6.32 0.8M
2021-07-13 6.35 6.60 6.03 6.38 1.9M
2021-07-12 6.66 6.89 6.25 6.35 2.0M
2021-07-09 6.53 7.08 6.15 6.84 4.0M
2021-07-08 7.53 7.53 6.50 6.62 5.3M
2021-07-07 7.80 8.04 7.61 7.65 2.3M
2021-07-06 7.74 7.85 7.38 7.81 2.9M
2021-07-05 7.80 7.94 6.90 7.52 5.4M
2021-07-02 7.89 8.44 7.37 7.64 10.9M
2021-07-01 6.19 7.55 6.10 7.36 13.2M
2021-06-30 5.21 5.97 5.12 5.83 6.9M
2021-06-29 5.25 5.33 5.01 5.12 2.0M
2021-06-28 5.02 5.46 4.95 5.27 3.7M
2021-06-25 5.03 5.16 4.82 4.90 1.9M
2021-06-24 4.72 4.97 4.62 4.96 1.6M
2021-06-23 4.54 4.69 4.53 4.66 0.8M
2021-06-22 4.75 4.76 4.51 4.55 1.0M
2021-06-21 4.42 4.78 4.40 4.67 1.2M
2021-06-18 4.68 4.73 4.41 4.47 1.3M
2021-06-17 4.58 4.74 4.37 4.60 1.8M
2021-06-16 4.69 4.77 4.37 4.63 2.6M
2021-06-15 5.04 5.06 4.64 4.78 2.5M
2021-06-14 5.00 5.14 5.00 5.03 0.8M
2021-06-11 5.20 5.22 4.92 5.00 1.7M
2021-06-10 5.29 5.35 5.16 5.20 1.0M
2021-06-09 5.42 5.49 5.21 5.26 1.8M
2021-06-08 5.36 5.64 5.24 5.36 3.0M
2021-06-07 4.94 5.35 4.85 5.32 3.2M
2021-06-04 5.06 5.07 4.85 4.95 1.4M
2021-06-03 5.00 5.12 4.80 4.99 3.0M
2021-06-02 4.54 5.18 4.49 4.89 6.1M
2021-06-01 5.25 5.37 4.53 4.62 9.7M
2021-05-31 5.50 5.81 4.86 5.38 8.5M
2021-05-28 6.00 6.38 5.42 5.68 17.6M
2021-05-27 3.89 4.95 3.75 4.90 22.9M
2021-05-26 2.90 3.65 2.84 3.54 20.4M
2021-05-25 3.30 3.32 2.75 2.80 14.3M
2021-05-24 2.40 4.02 2.40 3.05 35.4M
2021-05-07 10.52 10.77 10.23 10.38 0.8M
2021-05-06 10.94 11.06 10.20 10.55 1.4M
2021-05-05 11.01 11.11 10.92 10.95 0.6M
2021-05-04 11.36 11.44 10.93 11.05 0.7M
2021-05-03 11.60 11.60 11.17 11.21 0.7M
2021-04-30 11.42 11.76 11.29 11.44 1.0M
2021-04-29 12.00 12.00 11.24 11.32 2.1M
2021-04-28 12.16 12.19 11.74 12.01 1.1M
2021-04-27 11.56 12.13 11.46 12.00 1.8M
2021-04-26 10.96 11.48 10.92 11.45 1.1M
2021-04-23 10.97 11.30 10.63 10.84 1.5M
2021-04-22 11.00 11.28 10.98 11.18 0.6M
2021-04-21 10.96 11.04 10.86 10.97 0.5M
2021-04-20 11.32 11.34 10.95 11.00 0.5M
2021-04-19 11.28 11.63 11.17 11.29 1.0M
2021-04-16 11.17 11.34 11.02 11.23 0.7M
2021-04-15 10.88 11.28 10.75 11.16 1.1M
2021-04-14 10.98 11.01 10.73 10.80 0.6M
2021-04-13 11.05 11.12 10.75 10.91 1.0M
2021-04-12 11.56 11.75 10.87 10.93 2.3M
2021-04-09 11.70 11.80 10.74 11.13 3.0M
2021-04-08 11.62 12.08 11.28 11.71 2.9M
2021-04-07 13.49 13.57 12.00 12.06 5.4M
2021-04-06 14.00 14.49 13.85 14.05 2.1M
2021-04-01 14.75 14.80 13.11 13.83 7.0M
2021-03-31 10.50 11.03 10.45 10.84 1.2M
2021-03-30 10.47 10.62 10.35 10.54 0.4M
2021-03-29 10.44 10.74 10.40 10.47 0.4M
2021-03-26 10.20 10.49 10.17 10.43 0.6M
2021-03-25 10.33 10.42 10.02 10.19 0.9M
2021-03-24 10.75 10.77 10.33 10.37 0.9M
2021-03-23 10.31 11.20 10.31 10.85 1.5M
2021-03-22 10.49 10.52 10.24 10.35 0.5M
2021-03-19 10.14 10.55 10.06 10.52 3.3M
2021-03-18 10.34 10.51 10.17 10.22 0.6M
2021-03-17 10.42 10.49 10.15 10.32 0.8M
2021-03-16 10.44 10.62 10.25 10.37 0.8M
2021-03-15 10.03 10.39 10.03 10.34 0.8M
2021-03-12 10.50 10.63 9.93 10.00 1.4M
2021-03-11 9.90 10.55 9.90 10.46 1.3M
2021-03-10 10.00 10.11 9.84 9.90 0.7M
2021-03-09 9.82 10.08 9.56 10.00 0.9M
2021-03-08 9.71 9.78 9.47 9.78 0.6M
2021-03-05 9.59 9.79 9.51 9.63 0.7M
2021-03-04 9.75 9.82 9.41 9.55 0.9M
2021-03-03 9.82 10.00 9.73 9.73 0.6M
2021-03-02 10.18 10.31 9.76 9.76 1.0M
2021-03-01 9.83 10.20 9.79 10.19 0.8M
2021-02-26 9.75 9.91 9.66 9.70 0.5M
2021-02-25 9.96 10.03 9.84 9.85 0.5M
2021-02-24 10.03 10.24 9.86 9.87 0.8M
2021-02-23 9.97 10.05 9.66 9.98 0.9M
2021-02-22 10.02 10.09 9.73 9.91 0.5M
2021-02-19 9.80 10.09 9.64 10.04 0.6M
2021-02-18 10.05 10.12 9.78 9.79 0.6M
2021-02-17 10.22 10.26 9.95 10.01 0.5M
2021-02-16 10.49 10.49 10.13 10.17 0.5M
2021-02-15 10.10 10.58 10.03 10.39 0.9M
2021-02-12 10.27 10.31 9.97 10.10 0.6M
2021-02-11 10.00 10.33 9.93 10.24 0.7M
2021-02-10 9.97 10.23 9.77 9.98 0.9M
2021-02-09 9.90 10.33 9.90 9.99 1.0M
2021-02-08 10.29 10.42 9.86 9.90 1.6M
2021-02-05 10.49 10.53 10.22 10.29 0.7M
2021-02-04 10.06 10.70 10.05 10.38 1.3M
2021-02-03 10.00 10.57 9.96 10.10 1.2M
2021-02-02 10.28 10.48 9.83 10.07 1.6M
2021-02-01 11.21 11.45 10.10 10.28 4.1M
2021-01-29 11.10 11.60 10.53 10.90 4.4M
2021-01-28 9.57 10.79 8.92 10.79 5.1M
2021-01-27 11.00 11.65 9.50 9.75 6.1M
2021-01-26 10.50 11.00 10.20 10.70 1.9M
2021-01-25 12.33 12.50 10.10 10.58 6.0M
2021-01-22 13.35 13.67 12.73 13.55 1.5M
2021-01-21 12.92 13.29 12.81 13.29 1.4M
2021-01-20 12.95 12.97 12.62 12.63 0.6M
2021-01-19 12.85 13.32 12.82 12.90 1.0M
2021-01-18 12.75 13.00 12.46 12.80 0.7M
2021-01-15 12.92 13.00 12.35 12.52 0.9M
2021-01-14 13.09 13.15 12.90 13.00 0.5M
2021-01-13 13.49 13.50 12.98 13.01 0.8M
2021-01-12 13.50 13.80 13.03 13.33 1.6M
2021-01-11 12.40 12.89 12.12 12.89 0.8M
2021-01-08 13.29 13.35 11.99 12.42 1.4M
2021-01-07 13.20 13.45 12.56 13.11 1.5M
2021-01-06 12.73 13.70 12.50 13.11 2.2M
2021-01-05 11.49 12.43 11.18 12.43 1.7M
2021-01-04 10.64 11.48 10.51 11.34 1.8M