Mail

E7V.F - Rexel S.A.

Frankfurt - Frankfurt Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	19.18	19.76	19.18	19.73	19.73	299
01 June 2023	-	-	-	-	-	-
31 May 2023	19.33	19.33	19.17	19.17	19.17	-
30 May 2023	19.13	19.84	19.13	19.72	19.72	1,800
29 May 2023	19.50	19.50	19.50	19.50	19.50	-
26 May 2023	19.01	19.63	19.01	19.63	19.63	-
25 May 2023	18.92	18.92	18.92	18.92	18.92	-
24 May 2023	19.31	19.31	19.31	19.31	19.31	-
23 May 2023	-	-	-	-	-	-
22 May 2023	20.23	20.23	20.23	20.23	20.23	500
19 May 2023	19.56	20.03	19.56	19.93	19.93	150
18 May 2023	19.08	19.53	19.08	19.53	19.53	-
17 May 2023	18.85	19.08	18.85	19.08	19.08	-
16 May 2023	19.28	19.28	19.05	19.05	19.05	-
15 May 2023	19.33	19.35	19.33	19.35	19.35	-
12 May 2023	18.72	19.20	18.72	19.20	19.20	-
11 May 2023	18.96	18.96	18.96	18.96	18.96	-
10 May 2023	19.00	19.00	19.00	19.00	19.00	-
09 May 2023	18.94	19.09	18.94	19.09	19.09	625
09 May 2023	2.4 Dividend
08 May 2023	20.06	20.32	20.06	20.32	17.92	-
05 May 2023	19.58	20.58	19.58	20.58	18.15	150
04 May 2023	20.55	20.55	20.55	20.55	18.12	-
03 May 2023	20.47	20.85	20.47	20.85	18.39	725
02 May 2023	21.22	21.22	21.22	21.22	18.71	450
28 Apr 2023	20.40	20.90	20.40	20.90	18.43	125
27 Apr 2023	20.43	20.61	20.43	20.61	18.18	-
26 Apr 2023	20.88	20.88	20.47	20.47	18.05	-
25 Apr 2023	21.05	21.05	21.01	21.01	18.53	-
24 Apr 2023	20.84	21.18	20.84	21.18	18.68	-
21 Apr 2023	20.97	20.97	20.97	20.97	18.49	-
20 Apr 2023	21.10	21.10	21.10	21.10	18.61	-
19 Apr 2023	20.93	21.47	20.93	21.47	18.93	180
18 Apr 2023	21.02	21.02	21.02	21.02	18.54	-
17 Apr 2023	20.10	20.10	20.10	20.10	17.73	-
14 Apr 2023	20.20	20.20	20.20	20.20	17.81	-
13 Apr 2023	19.90	20.20	19.90	20.20	17.81	1,000
12 Apr 2023	19.92	20.07	19.85	20.03	17.66	1,665
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	19.66	19.66	19.66	19.66	17.33	-
05 Apr 2023	21.07	21.07	21.07	21.07	18.58	-
04 Apr 2023	21.59	21.59	21.59	21.59	19.04	-
03 Apr 2023	21.79	21.79	21.79	21.79	19.22	-
31 Mar 2023	21.68	22.00	21.68	22.00	19.40	-
30 Mar 2023	21.15	21.80	21.15	21.80	19.23	-
29 Mar 2023	20.78	21.36	20.78	21.36	18.84	-
28 Mar 2023	20.55	20.82	20.55	20.82	18.36	-
27 Mar 2023	20.44	20.84	20.44	20.84	18.38	-
24 Mar 2023	21.74	21.74	21.74	21.74	19.17	-
23 Mar 2023	22.32	22.32	22.22	22.22	19.60	100
22 Mar 2023	22.28	22.28	22.28	22.28	19.65	-
21 Mar 2023	21.26	22.36	21.26	22.36	19.72	-
20 Mar 2023	21.24	21.58	21.24	21.58	19.03	-
17 Mar 2023	21.75	21.75	21.75	21.75	19.18	-
16 Mar 2023	21.81	21.81	21.81	21.81	19.23	-
15 Mar 2023	23.19	23.19	21.89	21.89	19.30	65
14 Mar 2023	22.49	23.56	22.49	23.56	20.78	130
13 Mar 2023	23.97	23.97	22.73	22.73	20.05	-
10 Mar 2023	24.29	24.29	24.08	24.08	21.24	-
09 Mar 2023	24.15	24.63	24.15	24.63	21.72	-
08 Mar 2023	23.95	24.34	23.95	24.34	21.47	-
07 Mar 2023	24.52	24.52	24.19	24.30	21.43	150
06 Mar 2023	23.98	24.59	23.98	24.59	21.69	-
03 Mar 2023	23.45	24.23	23.45	24.23	21.37	-
02 Mar 2023	23.59	23.59	23.56	23.56	20.78	30
01 Mar 2023	23.32	23.32	23.32	23.32	20.57	-
28 Feb 2023	23.45	23.76	23.45	23.76	20.95	1,250
27 Feb 2023	23.23	23.23	23.23	23.23	20.49	-
24 Feb 2023	23.02	23.34	23.02	23.34	20.58	-
23 Feb 2023	22.94	23.29	22.94	23.29	20.54	-
22 Feb 2023	22.97	23.00	22.97	23.00	20.28	-
21 Feb 2023	23.52	23.52	23.08	23.08	20.35	-
20 Feb 2023	23.24	23.24	23.24	23.24	20.50	-
17 Feb 2023	22.91	23.40	22.91	23.19	20.45	130
16 Feb 2023	23.27	23.27	23.10	23.20	20.46	275
15 Feb 2023	21.91	22.85	21.91	22.85	20.15	-
14 Feb 2023	21.64	22.14	21.64	22.14	19.53	-
13 Feb 2023	21.25	21.76	21.25	21.76	19.19	-
10 Feb 2023	21.25	21.25	21.25	21.25	18.74	-
09 Feb 2023	20.80	20.80	20.80	20.80	18.34	-
08 Feb 2023	21.40	21.57	21.40	21.57	19.02	-
07 Feb 2023	21.41	21.53	21.41	21.53	18.99	-
06 Feb 2023	21.72	21.72	21.55	21.55	19.00	-
03 Feb 2023	21.29	21.83	21.29	21.83	19.25	25
02 Feb 2023	20.22	21.18	20.22	21.18	18.68	-
01 Feb 2023	20.06	20.44	20.06	20.44	18.03	-
31 Jan 2023	20.08	20.16	20.08	20.16	17.78	-
30 Jan 2023	20.22	20.30	20.22	20.30	17.90	-
27 Jan 2023	20.02	20.32	20.02	20.32	17.92	-
26 Jan 2023	20.26	20.42	20.26	20.42	18.01	360
25 Jan 2023	20.03	20.12	20.03	20.12	17.74	-
24 Jan 2023	19.92	20.16	19.92	20.16	17.78	-
23 Jan 2023	20.30	20.30	20.04	20.09	17.72	-
20 Jan 2023	19.77	20.05	19.77	20.05	17.68	-
19 Jan 2023	20.33	20.33	20.32	20.32	17.92	-
18 Jan 2023	20.47	20.72	20.47	20.60	18.17	75
17 Jan 2023	20.46	20.65	20.46	20.65	18.21	-
16 Jan 2023	20.36	20.57	20.36	20.57	18.14	213
13 Jan 2023	20.35	20.59	20.35	20.59	18.16	2
12 Jan 2023	20.42	20.54	20.42	20.54	18.11	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...