Australia markets open in 3 hours 21 minutes

Rexel S.A. (E7V.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
21.74-0.48 (-2.16%)
At close: 09:21AM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202321.7421.7421.7421.7421.74-
23 Mar 202322.3222.3222.2222.2222.22100
22 Mar 202322.2822.2822.2822.2822.28-
21 Mar 202321.2622.3621.2622.3622.36-
20 Mar 202321.2421.5821.2421.5821.58-
17 Mar 202321.7521.7521.7521.7521.75-
16 Mar 202321.8121.8121.8121.8121.81-
15 Mar 202323.1923.1921.8921.8921.8965
14 Mar 202322.4923.5622.4923.5623.56130
13 Mar 202323.9723.9722.7322.7322.73-
10 Mar 202324.2924.2924.0824.0824.08-
09 Mar 202324.1524.6324.1524.6324.63-
08 Mar 202323.9524.3423.9524.3424.34-
07 Mar 202324.5224.5224.1924.3024.30150
06 Mar 202323.9824.5923.9824.5924.59-
03 Mar 202323.4524.2323.4524.2324.23-
02 Mar 202323.5923.5923.5623.5623.5630
01 Mar 202323.3223.3223.3223.3223.32-
28 Feb 202323.4523.7623.4523.7623.761,250
27 Feb 202323.2323.2323.2323.2323.23-
24 Feb 202323.0223.3423.0223.3423.34-
23 Feb 202322.9423.2922.9423.2923.29-
22 Feb 202322.9723.0022.9723.0023.00-
21 Feb 202323.5223.5223.0823.0823.08-
20 Feb 202323.2423.2423.2423.2423.24-
17 Feb 202322.9123.4022.9123.1923.19130
16 Feb 202323.2723.2723.1023.2023.20275
15 Feb 202321.9122.8521.9122.8522.85-
14 Feb 202321.6422.1421.6422.1422.14-
13 Feb 202321.2521.7621.2521.7621.76-
10 Feb 202321.2521.2521.2521.2521.25-
09 Feb 202320.8020.8020.8020.8020.80-
08 Feb 202321.4021.5721.4021.5721.57-
07 Feb 202321.4121.5321.4121.5321.53-
06 Feb 202321.7221.7221.5521.5521.55-
03 Feb 202321.2921.8321.2921.8321.8325
02 Feb 202320.2221.1820.2221.1821.18-
01 Feb 202320.0620.4420.0620.4420.44-
31 Jan 202320.0820.1620.0820.1620.16-
30 Jan 202320.2220.3020.2220.3020.30-
27 Jan 202320.0220.3220.0220.3220.32-
26 Jan 202320.2620.4220.2620.4220.42360
25 Jan 202320.0320.1220.0320.1220.12-
24 Jan 202319.9220.1619.9220.1620.16-
23 Jan 202320.3020.3020.0420.0920.09-
20 Jan 202319.7720.0519.7720.0520.05-
19 Jan 202320.3320.3320.3220.3220.32-
18 Jan 202320.4720.7220.4720.6020.6075
17 Jan 202320.4620.6520.4620.6520.65-
16 Jan 202320.3620.5720.3620.5720.57213
13 Jan 202320.3520.5920.3520.5920.592
12 Jan 202320.4220.5420.4220.5420.54-
11 Jan 202320.0120.6320.0120.5420.54260
10 Jan 202320.3920.3920.2320.2320.23-
09 Jan 202320.4420.5220.0420.5220.52100
06 Jan 202319.8120.1219.8120.1220.12-
05 Jan 202319.2219.6119.2219.6119.61-
04 Jan 202319.1419.1419.1419.1419.14-
03 Jan 202318.9419.1118.9419.1119.11-
02 Jan 202318.6118.6118.6118.6118.61-
30 Dec 202218.5818.7018.5818.7018.70144
29 Dec 202218.2418.6618.2418.6418.64200
28 Dec 202218.3118.5018.3118.5018.50-
27 Dec 202218.5318.5918.5318.5918.59-
23 Dec 202218.1918.5818.1918.5818.58-
22 Dec 202218.5018.5018.4418.4418.44-
21 Dec 202218.0418.4318.0418.4318.43-
20 Dec 202218.0018.0018.0018.0018.00-
19 Dec 202217.8318.1917.8318.1918.19-
16 Dec 202217.9118.0817.9118.0818.08-
15 Dec 202218.3118.3518.1718.1718.17-
14 Dec 202218.3518.6318.3518.6318.63-
13 Dec 202218.1019.0518.1019.0519.05-
12 Dec 202218.2618.2618.2618.2618.26-
09 Dec 202217.8218.4117.8218.4118.41-
08 Dec 202217.7517.9317.7517.9317.93-
07 Dec 202217.5917.9317.5917.9317.935
06 Dec 202217.4217.6417.4217.6417.64-
05 Dec 202217.4817.6117.4817.6117.61-
02 Dec 202217.5217.5217.5217.5217.52-
01 Dec 202217.4517.5917.4517.5917.59-
30 Nov 202218.1118.1117.4917.4917.49200
29 Nov 202218.5118.6318.4918.4918.49180
28 Nov 202218.4918.4918.4218.4218.42-
25 Nov 202218.3918.5618.3918.5618.5670
24 Nov 202218.7218.7218.4818.4818.48-
23 Nov 202218.7818.7818.7518.7518.7510
22 Nov 202218.2718.2718.2718.2718.27-
21 Nov 202218.0918.8218.0918.8218.82360
18 Nov 202217.7718.2717.7718.2718.27-
17 Nov 202218.0618.0617.8617.9117.91-
16 Nov 202218.7018.7018.2018.2018.20-
15 Nov 202218.8018.8318.8018.8318.83-
14 Nov 202219.1319.1318.9918.9918.99-
11 Nov 202219.1119.1719.1119.1719.17-
10 Nov 202217.7918.6217.7918.6218.62-
09 Nov 202217.8218.0017.8218.0018.00-
08 Nov 202217.7717.9717.7717.9717.97-
07 Nov 202217.7117.9517.7117.9517.95-
04 Nov 202217.6217.9617.6217.9617.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...