Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Rexel S.A. (E7V.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

21.52

+0.28

(+1.32%)

As of 09:02AM CET. Market open.

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	21.52	21.52	21.52	21.52	21.52	300
28 Nov 2023	21.24	21.24	21.24	21.24	21.24	-
27 Nov 2023	21.41	21.41	21.41	21.41	21.41	-
24 Nov 2023	21.09	21.09	21.09	21.09	21.09	-
23 Nov 2023	21.13	21.13	21.13	21.13	21.13	-
22 Nov 2023	21.03	21.03	21.03	21.03	21.03	-
21 Nov 2023	21.04	21.04	21.04	21.04	21.04	-
20 Nov 2023	20.96	20.96	20.96	20.96	20.96	-
17 Nov 2023	20.58	20.58	20.58	20.58	20.58	-
16 Nov 2023	20.83	20.83	20.83	20.83	20.83	-
15 Nov 2023	20.36	20.36	20.36	20.36	20.36	-
14 Nov 2023	19.75	19.75	19.75	19.75	19.75	-
13 Nov 2023	19.62	19.62	19.62	19.62	19.62	-
10 Nov 2023	19.76	19.76	19.75	19.75	19.75	-
09 Nov 2023	19.45	19.93	19.45	19.93	19.93	-
08 Nov 2023	19.45	19.45	19.45	19.45	19.45	-
07 Nov 2023	19.55	19.55	19.55	19.55	19.55	-
06 Nov 2023	19.73	19.90	19.73	19.90	19.90	-
03 Nov 2023	19.45	19.45	19.45	19.45	19.45	-
02 Nov 2023	19.03	19.03	19.03	19.03	19.03	-
01 Nov 2023	19.04	19.04	19.04	19.04	19.04	-
31 Oct 2023	18.89	18.89	18.89	18.89	18.89	-
30 Oct 2023	18.72	19.00	18.72	19.00	19.00	300
27 Oct 2023	18.59	18.59	18.59	18.59	18.59	-
26 Oct 2023	18.25	18.25	18.25	18.25	18.25	-
25 Oct 2023	18.41	18.41	18.41	18.41	18.41	-
24 Oct 2023	18.56	18.56	18.56	18.56	18.56	-
23 Oct 2023	18.38	18.38	18.38	18.38	18.38	-
20 Oct 2023	19.44	19.44	19.44	19.44	19.44	-
19 Oct 2023	19.80	19.82	19.55	19.55	19.55	4,680
18 Oct 2023	20.22	20.22	20.22	20.22	20.22	-
17 Oct 2023	20.21	20.21	20.21	20.21	20.21	-
16 Oct 2023	19.91	19.91	19.91	19.91	19.91	-
13 Oct 2023	20.67	20.67	20.67	20.67	20.67	-
12 Oct 2023	20.56	20.56	20.56	20.56	20.56	-
11 Oct 2023	20.71	20.71	20.71	20.71	20.71	-
10 Oct 2023	21.03	21.12	21.03	21.12	21.12	1,000
09 Oct 2023	20.54	20.54	20.54	20.54	20.54	-
06 Oct 2023	20.44	20.44	20.44	20.44	20.44	-
05 Oct 2023	20.19	20.19	20.19	20.19	20.19	-
04 Oct 2023	20.49	20.49	20.49	20.49	20.49	-
03 Oct 2023	20.81	20.81	20.81	20.81	20.81	-
02 Oct 2023	21.09	21.09	21.09	21.09	21.09	-
29 Sept 2023	21.00	21.00	21.00	21.00	21.00	-
28 Sept 2023	20.97	20.97	20.83	20.83	20.83	2,800
27 Sept 2023	21.67	21.67	21.11	21.11	21.11	5,700
26 Sept 2023	21.42	21.51	21.42	21.51	21.51	50
25 Sept 2023	21.46	21.46	21.46	21.46	21.46	-
22 Sept 2023	21.80	21.80	21.69	21.69	21.69	230
21 Sept 2023	22.34	22.34	22.08	22.08	22.08	-
20 Sept 2023	22.54	22.75	22.54	22.75	22.75	-
19 Sept 2023	22.39	22.54	22.39	22.54	22.54	-
18 Sept 2023	22.84	22.84	22.35	22.35	22.35	-
15 Sept 2023	22.37	22.37	22.37	22.37	22.37	-
14 Sept 2023	21.77	21.77	21.77	21.77	21.77	-
13 Sept 2023	22.12	22.12	22.12	22.12	22.12	-
12 Sept 2023	21.90	21.90	21.90	21.90	21.90	-
11 Sept 2023	21.48	21.48	21.48	21.48	21.48	-
08 Sept 2023	21.31	21.31	21.31	21.31	21.31	-
07 Sept 2023	22.01	22.01	22.01	22.01	22.01	-
06 Sept 2023	21.29	21.29	21.29	21.29	21.29	-
05 Sept 2023	21.42	21.42	21.42	21.42	21.42	-
04 Sept 2023	21.37	21.37	21.37	21.37	21.37	-
01 Sept 2023	21.71	21.71	21.71	21.71	21.71	-
31 Aug 2023	21.95	21.95	21.95	21.95	21.95	-
30 Aug 2023	21.47	21.47	21.47	21.47	21.47	-
29 Aug 2023	21.03	21.03	21.03	21.03	21.03	-
28 Aug 2023	21.08	21.08	21.08	21.08	21.08	-
25 Aug 2023	20.78	20.86	20.78	20.86	20.86	-
24 Aug 2023	21.42	21.42	21.42	21.42	21.42	-
23 Aug 2023	21.07	21.38	21.07	21.38	21.38	100
22 Aug 2023	20.83	20.83	20.83	20.83	20.83	-
21 Aug 2023	20.77	20.77	20.77	20.77	20.77	-
18 Aug 2023	20.73	20.91	20.73	20.86	20.86	3,000
17 Aug 2023	21.13	21.13	20.99	20.99	20.99	-
16 Aug 2023	21.09	21.44	21.09	21.44	21.44	-
15 Aug 2023	21.62	21.62	21.20	21.22	21.22	1,800
14 Aug 2023	21.45	21.45	21.45	21.45	21.45	-
11 Aug 2023	21.33	21.38	21.33	21.38	21.38	-
10 Aug 2023	21.34	21.52	21.34	21.52	21.52	-
09 Aug 2023	21.05	21.81	21.05	21.81	21.81	-
08 Aug 2023	21.35	21.35	21.35	21.35	21.35	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	21.54	21.54	21.30	21.30	21.30	-
03 Aug 2023	22.05	22.05	21.41	21.41	21.41	-
02 Aug 2023	21.59	22.12	21.59	22.12	22.12	1,300
01 Aug 2023	21.71	22.00	21.71	22.00	22.00	-
31 July 2023	22.28	22.28	21.94	21.94	21.94	-
28 July 2023	23.47	23.47	22.19	22.19	22.19	460
27 July 2023	22.10	22.10	22.10	22.10	22.10	-
26 July 2023	22.36	22.36	22.36	22.36	22.36	-
25 July 2023	22.38	22.38	22.38	22.38	22.38	-
24 July 2023	22.12	22.12	22.12	22.12	22.12	-
21 July 2023	22.30	22.30	22.30	22.30	22.30	-
20 July 2023	21.93	21.93	21.93	21.93	21.93	-
19 July 2023	22.05	22.05	22.05	22.05	22.05	-
18 July 2023	22.60	22.60	22.60	22.60	22.60	45
17 July 2023	22.14	22.14	22.14	22.14	22.14	-
14 July 2023	22.79	22.79	22.49	22.49	22.49	-
13 July 2023	22.94	22.95	22.94	22.95	22.95	30
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,245.80+22.70(+0.31%)

AUD/USD0.6620-0.0030(-0.45%)

ASX 2007,035.30+20.10(+0.29%)

OIL77.87+1.46(+1.91%)

GOLD2,066.80+6.60(+0.32%)

Bitcoin AUD57,163.77-594.55(-1.03%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Rexel S.A. (E7V.F)

ALL ORDS
7,245.80
+22.70(+0.31%)

AUD/USD
0.6620
-0.0030(-0.45%)

ASX 200
7,035.30
+20.10(+0.29%)

OIL
77.87
+1.46(+1.91%)

GOLD
2,066.80
+6.60(+0.32%)

Bitcoin AUD
57,163.77
-594.55(-1.03%)