Sword

SWOR
🏛️ france →
35.80
Last Update: 2025-09-29
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 44.60 44.65 43.35 43.65 0.0M
2021-12-30 43.60 44.60 43.55 44.60 0.0M
2021-12-29 43.00 43.60 43.00 43.55 0.0M
2021-12-28 42.95 43.60 42.90 43.05 0.0M
2021-12-27 42.10 43.00 42.10 42.95 0.0M
2021-12-24 42.00 42.30 42.00 42.25 0.0M
2021-12-23 42.30 42.40 42.00 42.20 0.0M
2021-12-22 41.60 42.25 41.60 42.15 0.0M
2021-12-21 41.40 41.95 41.40 41.50 0.0M
2021-12-20 42.00 42.00 41.15 41.50 0.0M
2021-12-17 42.90 42.90 42.20 42.30 0.0M
2021-12-16 42.10 43.20 42.10 42.80 0.0M
2021-12-15 42.00 42.10 41.75 41.80 0.0M
2021-12-14 42.60 43.10 41.60 42.10 0.0M
2021-12-13 41.70 42.65 41.70 42.45 0.0M
2021-12-10 42.15 42.15 40.95 41.60 0.0M
2021-12-09 41.30 42.10 40.90 42.10 0.0M
2021-12-08 40.80 41.65 40.80 41.40 0.0M
2021-12-07 40.30 41.40 40.30 40.85 0.0M
2021-12-06 40.10 40.50 40.00 40.40 0.0M
2021-12-03 40.80 40.80 40.30 40.30 0.0M
2021-12-02 41.50 41.50 40.20 40.60 0.0M
2021-12-01 41.25 41.85 41.00 41.40 0.0M
2021-11-30 42.00 42.05 41.10 41.30 0.0M
2021-11-29 40.20 42.10 39.80 42.00 0.0M
2021-11-26 40.70 41.80 36.90 40.40 0.0M
2021-11-25 41.20 41.70 41.00 41.15 0.0M
2021-11-24 42.00 42.10 41.20 41.20 0.0M
2021-11-23 42.30 42.30 41.60 42.00 0.0M
2021-11-22 42.00 42.30 41.95 42.30 0.0M
2021-11-19 42.50 42.50 42.00 42.05 0.0M
2021-11-18 42.70 43.30 42.30 42.30 0.0M
2021-11-17 42.25 42.95 42.10 42.60 0.0M
2021-11-16 43.10 43.20 42.00 42.30 0.0M
2021-11-15 43.80 43.80 42.70 42.75 0.0M
2021-11-12 43.60 43.90 42.95 43.60 0.0M
2021-11-11 43.50 43.60 43.10 43.45 0.0M
2021-11-10 43.50 43.85 43.30 43.60 0.0M
2021-11-09 42.35 44.10 42.35 43.60 0.0M
2021-11-08 42.00 42.80 41.50 42.35 0.0M
2021-11-05 42.00 42.80 42.00 42.00 0.0M
2021-11-04 42.40 42.40 42.00 42.00 0.0M
2021-11-03 42.40 42.65 42.00 42.20 0.0M
2021-11-02 42.30 42.80 42.00 42.55 0.0M
2021-11-01 42.60 42.60 41.75 42.15 0.0M
2021-10-29 42.90 42.90 42.00 42.25 0.0M
2021-10-28 41.70 43.10 41.50 42.90 0.0M
2021-10-27 42.20 42.20 41.55 41.60 0.0M
2021-10-26 41.65 42.60 41.50 42.30 0.0M
2021-10-25 41.70 42.00 41.20 41.20 0.0M
2021-10-22 42.40 42.45 41.90 41.90 0.0M
2021-10-21 42.10 42.75 41.80 42.50 0.0M
2021-10-20 42.70 42.70 41.85 42.25 0.0M
2021-10-19 42.90 43.20 42.35 42.50 0.0M
2021-10-18 42.00 43.45 41.75 42.85 0.0M
2021-10-15 40.35 42.50 40.25 41.85 0.0M
2021-10-14 40.30 40.40 40.15 40.35 0.0M
2021-10-13 40.30 40.35 40.10 40.15 0.0M
2021-10-12 39.80 40.40 39.80 40.25 0.0M
2021-10-11 40.35 40.50 39.85 40.00 0.0M
2021-10-08 40.50 40.95 40.15 40.35 0.0M
2021-10-07 40.20 40.55 39.85 40.40 0.0M
2021-10-06 39.80 40.25 39.45 40.15 0.0M
2021-10-05 40.40 40.40 39.55 40.00 0.0M
2021-10-04 40.30 40.85 40.10 40.30 0.0M
2021-10-01 39.80 40.80 39.25 40.30 0.0M
2021-09-30 40.10 40.35 39.65 40.05 0.0M
2021-09-29 40.70 40.90 39.80 39.90 0.0M
2021-09-28 41.00 41.20 40.10 40.50 0.0M
2021-09-27 41.80 41.80 41.05 41.05 0.0M
2021-09-24 41.60 41.60 40.70 41.00 0.0M
2021-09-23 41.60 42.25 41.60 41.60 0.0M
2021-09-22 41.20 41.85 41.20 41.65 0.0M
2021-09-21 40.60 41.75 40.50 41.40 0.0M
2021-09-20 42.05 42.05 40.70 41.25 0.0M
2021-09-17 42.40 42.80 42.10 42.30 0.0M
2021-09-16 42.30 42.70 42.00 42.30 0.0M
2021-09-15 42.90 42.90 42.10 42.40 0.0M
2021-09-14 42.50 42.95 42.35 42.80 0.0M
2021-09-13 42.10 43.00 42.10 42.35 0.0M
2021-09-10 42.50 42.60 41.65 42.20 0.0M
2021-09-09 42.70 42.75 42.10 42.60 0.0M
2021-09-08 42.75 42.80 41.20 42.40 0.0M
2021-09-07 43.70 43.70 42.40 42.75 0.0M
2021-09-06 43.90 44.35 43.70 43.70 0.0M
2021-09-03 44.20 44.40 43.50 43.90 0.0M
2021-09-02 44.60 44.60 44.00 44.30 0.0M
2021-09-01 44.70 44.90 44.30 44.75 0.0M
2021-08-31 44.00 44.90 43.80 44.60 0.0M
2021-08-30 44.20 44.20 43.50 43.70 0.0M
2021-08-27 44.10 44.40 43.90 44.25 0.0M
2021-08-26 44.50 44.60 44.05 44.30 0.0M
2021-08-25 44.20 44.60 44.10 44.50 0.0M
2021-08-24 43.75 44.50 43.75 44.25 0.0M
2021-08-23 43.20 43.85 43.00 43.70 0.0M
2021-08-20 43.10 43.35 42.40 43.30 0.0M
2021-08-19 43.60 43.65 42.20 43.10 0.0M
2021-08-18 43.40 44.20 43.40 43.80 0.0M
2021-08-17 43.30 43.70 43.05 43.50 0.0M
2021-08-16 44.10 44.10 43.15 43.50 0.0M
2021-08-13 44.20 44.60 44.05 44.15 0.0M
2021-08-12 43.60 44.40 43.50 44.40 0.0M
2021-08-11 43.90 43.95 43.00 43.60 0.0M
2021-08-10 44.10 44.10 43.85 43.95 0.0M
2021-08-09 43.10 44.35 43.10 44.05 0.0M
2021-08-06 43.70 43.70 43.00 43.15 0.0M
2021-08-05 44.10 44.50 43.60 43.60 0.0M
2021-08-04 43.75 44.40 43.65 44.30 0.0M
2021-08-03 45.20 45.20 43.80 44.00 0.0M
2021-08-02 44.90 45.30 44.80 45.00 0.0M
2021-07-30 45.00 45.45 44.05 45.35 0.0M
2021-07-29 42.70 45.90 42.65 45.15 0.0M
2021-07-28 42.50 42.75 42.00 42.60 0.0M
2021-07-27 42.85 42.90 42.10 42.20 0.0M
2021-07-26 42.20 42.80 42.20 42.80 0.0M
2021-07-23 42.15 42.85 42.05 42.20 0.0M
2021-07-22 41.25 42.45 41.20 42.10 0.0M
2021-07-21 40.70 41.20 40.05 41.20 0.0M
2021-07-20 39.50 39.80 38.85 38.95 0.0M
2021-07-19 40.00 40.10 39.20 39.60 0.0M
2021-07-16 40.25 40.35 39.70 40.05 0.0M
2021-07-15 41.05 41.05 40.10 40.30 0.0M
2021-07-14 40.75 41.05 40.30 41.00 0.0M
2021-07-13 39.95 40.80 39.70 40.75 0.0M
2021-07-12 40.00 40.05 39.85 39.95 0.0M
2021-07-09 39.10 39.85 39.10 39.85 0.0M
2021-07-08 38.75 39.10 38.40 39.10 0.0M
2021-07-07 39.00 39.10 38.75 38.75 0.0M
2021-07-06 38.30 39.30 38.30 39.10 0.0M
2021-07-05 38.30 38.50 37.95 38.40 0.0M
2021-07-02 38.75 38.75 38.05 38.30 0.0M
2021-07-01 38.60 38.75 38.00 38.10 0.0M
2021-06-30 38.90 38.90 37.85 38.20 0.0M
2021-06-29 38.30 39.00 38.30 38.80 0.0M
2021-06-28 38.00 39.10 38.00 38.40 0.0M
2021-06-25 37.60 38.10 37.40 38.10 0.0M
2021-06-24 37.30 37.60 36.70 37.40 0.0M
2021-06-23 37.80 37.80 37.15 37.20 0.0M
2021-06-22 38.00 38.00 37.45 37.55 0.0M
2021-06-21 37.50 38.10 36.80 37.90 0.0M
2021-06-18 37.70 37.70 36.65 37.50 0.0M
2021-06-17 38.50 38.50 37.65 37.65 0.0M
2021-06-16 38.00 38.50 37.65 38.50 0.0M
2021-06-15 37.90 37.90 37.55 37.60 0.0M
2021-06-14 37.50 37.85 37.35 37.80 0.0M
2021-06-11 37.10 37.50 36.95 37.50 0.0M
2021-06-10 36.80 37.05 36.25 37.05 0.0M
2021-06-09 36.60 37.15 36.45 36.80 0.0M
2021-06-08 35.90 36.75 35.90 36.50 0.0M
2021-06-07 36.65 36.85 35.95 36.05 0.0M
2021-06-04 37.10 37.10 36.60 36.80 0.0M
2021-06-03 36.90 37.20 36.80 37.05 0.0M
2021-06-02 37.40 37.40 36.75 37.00 0.0M
2021-06-01 37.60 38.10 37.20 37.20 0.0M
2021-05-31 37.20 37.90 37.20 37.50 0.0M
2021-05-28 36.50 37.30 36.45 37.10 0.0M
2021-05-27 36.50 36.70 36.50 36.50 0.1M
2021-05-26 36.60 36.60 36.05 36.30 0.0M
2021-05-25 36.15 36.70 36.15 36.50 0.0M
2021-05-24 36.70 36.70 36.15 36.15 0.0M
2021-05-21 36.70 36.70 36.45 36.50 0.0M
2021-05-20 36.30 36.65 35.95 36.55 0.0M
2021-05-19 36.10 36.30 36.00 36.15 0.0M
2021-05-18 35.70 36.15 35.50 36.00 0.0M
2021-05-17 36.20 36.50 35.60 35.70 0.0M
2021-05-14 36.65 36.65 35.80 36.30 0.0M
2021-05-13 35.50 36.35 34.90 36.15 0.0M
2021-05-12 36.95 36.95 35.50 35.80 0.0M
2021-05-11 36.85 36.85 35.35 36.05 0.0M
2021-05-10 37.50 37.55 36.35 37.00 0.0M
2021-05-07 37.35 38.10 37.10 37.55 0.0M
2021-05-06 41.95 42.10 41.45 42.05 0.0M
2021-05-05 41.85 41.95 41.50 41.95 0.0M
2021-05-04 41.50 41.85 41.20 41.40 0.0M
2021-05-03 41.50 41.95 41.30 41.40 0.0M
2021-04-30 42.00 42.00 40.05 41.50 0.0M
2021-04-29 42.40 42.50 41.70 41.90 0.0M
2021-04-28 41.70 42.25 41.65 41.90 0.0M
2021-04-27 40.55 41.70 40.40 41.50 0.0M
2021-04-26 39.80 40.45 39.60 39.85 0.1M
2021-04-23 38.80 38.80 38.00 38.15 0.0M
2021-04-22 39.00 39.15 38.65 38.70 0.0M
2021-04-21 38.60 39.20 38.30 38.80 0.0M
2021-04-20 39.20 39.20 38.55 38.70 0.0M
2021-04-19 39.00 39.60 38.90 38.95 0.0M
2021-04-16 37.60 39.00 37.60 39.00 0.0M
2021-04-15 37.90 38.25 37.40 37.80 0.0M
2021-04-14 37.70 38.30 37.30 38.00 0.0M
2021-04-13 37.25 37.60 36.95 37.55 0.0M
2021-04-12 37.50 37.60 37.00 37.20 0.0M
2021-04-09 38.00 38.00 37.00 37.30 0.0M
2021-04-08 38.45 38.60 37.80 37.80 0.0M
2021-04-07 38.60 38.60 38.25 38.40 0.0M
2021-04-06 38.25 38.65 38.10 38.40 0.0M
2021-04-01 38.40 38.85 38.30 38.40 0.0M
2021-03-31 38.50 38.70 38.10 38.30 0.0M
2021-03-30 39.00 39.00 38.55 38.85 0.0M
2021-03-29 39.20 39.25 38.75 38.90 0.0M
2021-03-26 38.70 39.15 38.65 39.00 0.0M
2021-03-25 38.80 39.10 38.50 38.65 0.0M
2021-03-24 39.00 39.10 38.80 39.05 0.0M
2021-03-23 39.25 39.25 38.80 39.00 0.0M
2021-03-22 39.30 39.45 39.00 39.05 0.0M
2021-03-19 39.25 39.50 39.15 39.40 0.0M
2021-03-18 39.60 39.65 39.15 39.60 0.0M
2021-03-17 39.90 40.00 39.50 39.50 0.0M
2021-03-16 39.50 39.70 39.30 39.50 0.0M
2021-03-15 39.50 40.00 38.65 39.20 0.1M
2021-03-12 37.90 38.25 37.65 38.00 0.0M
2021-03-11 36.05 37.50 36.05 37.45 0.0M
2021-03-10 34.80 35.00 34.65 34.80 0.0M
2021-03-09 34.50 35.00 34.25 35.00 0.0M
2021-03-08 33.00 34.45 33.00 34.10 0.0M
2021-03-05 33.20 33.20 33.00 33.10 0.0M
2021-03-04 33.70 33.90 32.80 33.30 0.0M
2021-03-03 32.90 34.10 32.90 33.60 0.0M
2021-03-02 33.05 33.05 32.90 32.90 0.0M
2021-03-01 33.10 33.15 32.85 33.05 0.0M
2021-02-26 33.30 33.30 32.80 32.80 0.0M
2021-02-25 33.00 33.45 32.95 33.20 0.0M
2021-02-24 33.00 33.20 32.95 33.00 0.0M
2021-02-23 33.00 33.10 32.80 32.85 0.0M
2021-02-22 33.50 33.55 32.80 32.85 0.0M
2021-02-19 33.10 33.85 33.00 33.50 0.0M
2021-02-18 34.00 34.00 33.05 33.10 0.0M
2021-02-17 34.10 34.30 33.80 33.90 0.0M
2021-02-16 34.65 34.65 34.25 34.30 0.0M
2021-02-15 34.50 34.65 34.40 34.40 0.0M
2021-02-12 33.90 34.50 33.80 34.35 0.0M
2021-02-11 34.20 34.25 33.80 33.80 0.0M
2021-02-10 34.60 34.75 34.20 34.20 0.0M
2021-02-09 34.60 34.60 34.35 34.50 0.0M
2021-02-08 34.80 34.80 34.40 34.50 0.0M
2021-02-05 34.80 34.80 34.35 34.50 0.0M
2021-02-04 34.45 34.60 34.45 34.50 0.0M
2021-02-03 35.00 35.00 34.20 34.20 0.0M
2021-02-02 35.00 35.10 34.60 34.90 0.0M
2021-02-01 34.80 35.15 34.80 35.00 0.0M
2021-01-29 34.95 34.95 34.20 34.20 0.0M
2021-01-28 34.60 35.20 34.15 34.95 0.0M
2021-01-27 35.60 35.75 34.60 34.60 0.0M
2021-01-26 33.40 35.30 33.40 35.20 0.0M
2021-01-25 33.80 33.80 33.15 33.40 0.0M
2021-01-22 34.30 34.40 33.15 33.50 0.0M
2021-01-21 35.00 35.10 34.45 34.45 0.0M
2021-01-20 35.00 35.10 34.65 34.90 0.0M
2021-01-19 34.30 35.10 34.30 34.75 0.0M
2021-01-18 33.80 34.30 33.50 34.25 0.0M
2021-01-15 33.50 33.80 33.50 33.60 0.0M
2021-01-14 33.30 33.85 32.95 33.55 0.0M
2021-01-13 32.60 33.40 32.60 33.05 0.0M
2021-01-12 31.30 32.80 31.30 32.60 0.0M
2021-01-11 30.80 31.40 30.70 31.40 0.0M
2021-01-08 30.85 30.95 30.65 30.75 0.0M
2021-01-07 30.65 30.85 30.65 30.80 0.0M
2021-01-06 30.70 30.90 30.65 30.80 0.0M
2021-01-05 31.00 31.30 30.75 30.75 0.0M
2021-01-04 31.50 31.65 30.70 30.70 0.0M