Adl Partner SA (DKUPL)

DKUPL
🏛️ 프랑스 →
25.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.10 26.80 25.40 25.80 0.0M
2025-09-25 26.10 26.10 25.80 26.00 0.0M
2025-09-24 26.00 26.00 25.80 26.00 0.0M
2025-09-23 26.00 26.00 26.00 26.00 0.0M
2025-09-22 26.00 26.00 25.80 26.00 0.0M
2025-09-19 24.90 26.10 24.90 26.00 0.0M
2025-09-18 24.30 24.90 24.20 24.90 0.0M
2025-09-17 25.00 25.00 24.10 24.10 0.0M
2025-09-16 24.90 25.00 24.90 25.00 0.0M
2025-09-15 25.40 25.40 24.80 25.00 0.0M
2025-09-12 25.50 25.60 25.40 25.60 0.0M
2025-09-11 25.40 25.80 25.40 25.50 0.0M
2025-09-10 25.70 25.80 25.50 25.60 0.0M
2025-09-09 26.20 26.30 25.60 25.60 0.0M
2025-09-08 26.30 26.30 25.80 26.20 0.0M
2025-09-05 26.40 26.70 26.20 26.20 0.0M
2025-09-04 27.00 27.00 26.30 26.60 0.0M
2025-09-03 27.80 27.80 27.00 27.00 0.0M
2025-09-02 28.10 28.20 27.50 27.80 0.0M
2025-09-01 27.50 28.20 27.50 28.20 0.0M
2025-08-29 28.20 28.50 26.30 27.50 0.0M
2025-08-28 28.90 28.90 27.90 28.10 0.0M
2025-08-27 28.00 28.20 27.80 28.20 0.0M
2025-08-26 28.70 29.00 28.10 28.80 0.0M
2025-08-25 28.50 28.80 28.50 28.80 0.0M
2025-08-22 28.60 28.80 28.60 28.60 0.0M
2025-08-21 28.60 28.80 28.50 28.80 0.0M
2025-08-20 28.90 28.90 28.50 28.50 0.0M
2025-08-19 28.70 28.80 28.60 28.80 0.0M
2025-08-18 28.60 28.80 28.40 28.80 0.0M
2025-08-15 28.50 29.40 28.40 28.70 0.0M
2025-08-14 28.60 28.60 28.60 28.60 0.0M
2025-08-13 28.60 28.60 28.40 28.60 0.0M
2025-08-12 28.20 28.60 28.10 28.60 0.0M
2025-08-11 27.90 28.20 27.30 28.20 0.0M
2025-08-08 28.10 28.20 27.90 27.90 0.0M
2025-08-07 28.40 28.60 28.10 28.10 0.0M
2025-08-06 28.70 28.70 28.10 28.40 0.0M
2025-08-05 29.70 29.70 28.60 28.60 0.0M
2025-08-04 29.80 30.10 29.00 29.80 0.0M
2025-08-01 30.20 30.40 29.80 30.00 0.0M
2025-07-31 30.10 30.20 29.20 30.20 0.0M
2025-07-30 30.10 30.10 29.30 30.00 0.0M
2025-07-29 29.90 30.40 29.80 29.90 0.0M
2025-07-28 29.70 30.00 29.50 30.00 0.0M
2025-07-25 28.50 29.90 28.50 29.60 0.0M
2025-07-24 28.10 28.70 28.00 28.60 0.0M
2025-07-23 28.30 28.30 27.90 28.10 0.0M
2025-07-22 28.80 28.80 28.10 28.60 0.0M
2025-07-21 29.10 29.20 28.70 28.70 0.0M
2025-07-18 28.60 29.20 28.20 29.20 0.0M
2025-07-17 27.80 28.40 27.80 28.40 0.0M
2025-07-16 27.60 28.60 27.60 27.80 0.0M
2025-07-15 27.10 27.50 27.10 27.50 0.0M
2025-07-14 27.20 27.40 27.00 27.00 0.0M
2025-07-11 26.80 27.30 26.80 27.00 0.0M
2025-07-10 27.00 27.30 26.70 26.80 0.0M
2025-07-09 27.20 27.30 26.80 26.80 0.0M
2025-07-08 26.20 27.00 26.00 27.00 0.0M
2025-07-07 26.70 26.70 25.70 26.40 0.0M
2025-07-04 28.00 28.00 26.20 26.50 0.0M
2025-07-03 28.40 28.80 27.50 27.70 0.0M
2025-07-02 28.50 28.80 28.20 28.60 0.0M
2025-07-01 28.90 29.10 28.50 28.60 0.0M
2025-06-30 28.50 28.90 28.40 28.90 0.0M
2025-06-27 28.30 28.50 28.00 28.50 0.0M
2025-06-26 28.30 28.40 28.10 28.10 0.0M
2025-06-25 28.40 28.50 28.20 28.20 0.0M
2025-06-24 29.30 29.30 28.10 28.50 0.0M
2025-06-23 30.10 30.10 28.10 29.30 0.0M
2025-06-20 30.80 30.80 29.90 29.90 0.0M
2025-06-19 30.90 31.10 30.70 30.70 0.0M
2025-06-18 31.10 31.10 30.90 30.90 0.0M
2025-06-17 31.00 31.30 30.70 31.10 0.0M
2025-06-16 30.40 32.60 30.40 31.20 0.0M
2025-06-13 31.20 31.90 31.00 31.60 0.0M
2025-06-12 31.80 31.90 31.20 31.40 0.0M
2025-06-11 31.20 31.80 30.90 31.80 0.0M
2025-06-10 31.00 31.30 30.70 31.20 0.0M
2025-06-09 30.00 31.00 30.00 31.00 0.0M
2025-06-06 33.00 33.00 30.10 30.10 0.0M
2025-06-05 32.50 33.20 32.00 32.00 0.0M
2025-06-04 33.20 33.30 32.80 32.80 0.0M
2025-06-03 33.30 33.30 33.00 33.30 0.0M
2025-06-02 32.70 33.30 32.50 32.90 0.0M
2025-05-30 32.90 33.00 32.90 33.00 0.0M
2025-05-29 32.80 32.90 32.80 32.80 0.0M
2025-05-28 32.70 33.10 32.50 32.70 0.0M
2025-05-27 32.40 33.40 32.00 32.50 0.0M
2025-05-26 32.40 32.70 31.80 32.40 0.0M
2025-05-23 31.90 32.00 31.50 31.90 0.0M
2025-05-22 31.80 31.80 31.20 31.70 0.0M
2025-05-21 29.90 31.70 29.90 31.70 0.0M
2025-05-20 29.40 29.70 29.40 29.50 0.0M
2025-05-19 29.20 29.60 29.00 29.20 0.0M
2025-05-16 29.10 29.20 28.80 29.20 0.0M
2025-05-15 29.90 29.90 28.90 28.90 0.0M
2025-05-14 28.80 29.70 28.80 29.70 0.0M
2025-05-13 28.90 29.10 28.60 28.70 0.0M
2025-05-12 28.90 28.90 28.90 28.90 0.0M
2025-05-09 28.80 28.80 28.80 28.80 0.0M
2025-05-08 28.70 28.80 28.40 28.80 0.0M
2025-05-07 28.30 28.70 28.30 28.70 0.0M
2025-05-06 28.10 28.30 28.00 28.30 0.0M
2025-05-05 28.30 28.30 27.90 28.20 0.0M
2025-05-02 28.20 28.30 28.00 28.30 0.0M
2025-04-30 28.20 28.30 28.10 28.30 0.0M
2025-04-29 28.70 28.90 28.20 28.20 0.0M
2025-04-28 28.80 28.90 28.20 28.70 0.0M
2025-04-25 29.40 29.40 28.80 28.80 0.0M
2025-04-24 29.10 29.30 28.90 29.30 0.0M
2025-04-23 29.50 29.50 29.00 29.10 0.0M
2025-04-22 29.10 29.50 28.80 29.50 0.0M
2025-04-17 29.00 29.20 29.00 29.10 0.0M
2025-04-16 29.10 29.20 28.90 29.00 0.0M
2025-04-15 29.10 29.40 28.90 28.90 0.0M
2025-04-14 29.30 29.60 29.20 29.20 0.0M
2025-04-11 29.40 29.80 29.40 29.40 0.0M
2025-04-10 29.80 30.00 29.40 29.40 0.0M
2025-04-09 29.20 29.40 29.00 29.40 0.0M
2025-04-08 29.40 29.50 29.10 29.20 0.0M
2025-04-07 31.20 31.20 28.10 29.40 0.0M
2025-04-04 31.50 31.90 31.20 31.20 0.0M
2025-04-03 31.50 31.80 31.20 31.70 0.0M
2025-04-02 31.80 32.00 31.40 31.40 0.0M
2025-04-01 30.60 31.80 29.50 31.80 0.0M
2025-03-31 32.60 32.90 29.00 30.20 0.0M
2025-03-28 33.30 34.00 33.30 33.80 0.0M
2025-03-27 35.20 35.20 31.70 33.40 0.0M
2025-03-26 34.50 35.50 34.50 35.40 0.0M
2025-03-25 34.40 34.70 34.40 34.40 0.0M
2025-03-24 34.50 34.60 34.20 34.60 0.0M
2025-03-21 34.90 35.20 34.90 34.90 0.0M
2025-03-20 35.60 35.60 35.30 35.40 0.0M
2025-03-19 35.70 36.00 35.50 35.50 0.0M
2025-03-18 35.70 35.70 35.60 35.60 0.0M
2025-03-17 35.50 35.90 35.40 35.50 0.0M
2025-03-14 35.50 35.60 35.10 35.30 0.0M
2025-03-13 35.40 35.60 35.40 35.50 0.0M
2025-03-12 35.70 35.70 35.00 35.40 0.0M
2025-03-11 36.10 36.40 35.60 35.60 0.0M
2025-03-10 36.80 36.90 36.10 36.50 0.0M
2025-03-07 36.80 36.90 36.60 36.70 0.0M
2025-03-06 36.40 36.90 36.40 36.60 0.0M
2025-03-05 37.00 37.00 35.70 36.40 0.0M
2025-03-04 36.70 37.40 36.70 36.80 0.0M
2025-03-03 37.00 38.10 36.50 36.50 0.0M
2025-02-28 36.70 36.90 36.50 36.80 0.0M
2025-02-27 36.80 36.90 36.70 36.70 0.0M
2025-02-26 36.90 36.90 36.70 36.90 0.0M
2025-02-25 36.80 36.90 36.50 36.50 0.0M
2025-02-24 36.80 36.80 36.70 36.70 0.0M
2025-02-21 36.50 36.70 36.50 36.70 0.0M
2025-02-20 36.50 36.60 36.50 36.60 0.0M
2025-02-19 36.80 36.80 36.50 36.70 0.0M
2025-02-18 36.80 37.00 36.80 36.80 0.0M
2025-02-17 37.00 37.20 36.80 36.80 0.0M
2025-02-14 36.60 37.20 36.50 37.20 0.0M
2025-02-13 36.60 36.70 36.50 36.50 0.0M
2025-02-12 36.60 36.60 36.50 36.50 0.0M
2025-02-11 36.60 36.80 36.40 36.60 0.0M
2025-02-10 36.40 36.70 36.30 36.60 0.0M
2025-02-07 36.60 36.70 36.40 36.50 0.0M
2025-02-06 36.50 36.60 36.40 36.40 0.0M
2025-02-05 36.50 36.60 36.40 36.40 0.0M
2025-02-04 36.70 36.80 36.40 36.40 0.0M
2025-02-03 37.40 37.40 36.50 36.60 0.0M
2025-01-31 37.30 37.30 36.90 36.90 0.0M
2025-01-30 37.30 37.40 36.90 37.10 0.0M
2025-01-29 37.00 37.30 37.00 37.30 0.0M
2025-01-28 36.90 36.90 36.50 36.70 0.0M
2025-01-27 35.60 36.70 35.60 36.70 0.0M
2025-01-24 35.70 36.50 35.60 35.60 0.0M
2025-01-23 33.40 35.60 33.40 35.60 0.0M
2025-01-22 34.10 34.10 33.10 33.40 0.0M
2025-01-21 34.50 34.50 34.30 34.30 0.0M
2025-01-20 35.50 35.50 34.30 34.70 0.0M
2025-01-17 35.40 35.50 35.40 35.50 0.0M
2025-01-16 35.40 35.50 35.10 35.40 0.0M
2025-01-15 35.60 35.60 35.30 35.50 0.0M
2025-01-14 35.60 35.60 35.50 35.60 0.0M
2025-01-13 35.80 35.80 35.50 35.60 0.0M
2025-01-10 35.50 35.70 35.30 35.70 0.0M
2025-01-09 35.30 35.70 35.30 35.50 0.0M
2025-01-08 35.80 35.90 35.50 35.50 0.0M
2025-01-07 35.50 35.80 35.10 35.80 0.0M
2025-01-06 35.70 35.70 35.30 35.30 0.0M
2025-01-03 35.70 35.70 35.40 35.50 0.0M
2025-01-02 35.80 35.80 35.50 35.60 0.0M