Relx

REL
🏛️ germany →
40.36
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
2025-09-29 40.20 40.36 40.08 40.36 0.0M
2025-09-26 39.72 40.16 39.72 40.06 0.0M
2025-09-25 39.50 39.68 39.44 39.60 0.0M
2025-09-24 39.48 39.66 39.26 39.44 0.0M
2025-09-23 40.08 40.10 39.68 39.68 0.0M
2025-09-22 40.20 40.20 39.64 39.80 0.0M
2025-09-19 40.00 40.36 39.96 40.24 0.0M
2025-09-18 40.10 41.18 40.10 40.54 0.0M
2025-09-17 39.64 39.92 39.64 39.86 0.0M
2025-09-16 39.86 40.00 39.26 39.44 0.0M
2025-09-15 39.72 40.08 39.72 39.92 0.0M
2025-09-12 39.54 40.06 39.40 39.60 0.0M
2025-09-11 38.66 39.38 38.66 39.38 0.0M
2025-09-10 40.30 40.36 38.54 38.82 0.0M
2025-09-09 40.52 40.52 40.14 40.38 0.0M
2025-09-08 40.30 40.38 40.12 40.16 0.0M
2025-09-05 40.16 40.36 40.08 40.28 0.0M
2025-09-04 39.42 40.36 39.42 40.36 0.0M
2025-09-03 38.58 39.20 38.58 39.16 0.0M
2025-09-02 39.62 39.62 38.96 39.26 0.0M
2025-09-01 39.56 39.82 39.54 39.56 0.0M
2025-08-29 40.20 40.20 39.44 39.64 0.0M
2025-08-28 41.34 41.34 40.14 40.32 0.0M
2025-08-27 41.06 41.40 40.98 41.40 0.0M
2025-08-26 41.08 41.18 40.58 41.00 0.0M
2025-08-25 41.30 41.34 40.98 41.26 0.0M
2025-08-22 41.58 41.58 41.32 41.54 0.0M
2025-08-21 41.84 41.84 41.28 41.54 0.0M
2025-08-20 41.34 41.94 41.32 41.94 0.0M
2025-08-19 40.86 41.02 40.78 40.78 0.0M
2025-08-18 41.14 41.18 40.76 40.94 0.0M
2025-08-15 40.94 41.12 40.64 40.64 0.0M
2025-08-14 40.50 41.06 40.36 41.06 0.0M
2025-08-13 41.14 41.14 40.52 40.76 0.0M
2025-08-12 41.44 41.58 40.68 40.98 0.0M
2025-08-11 41.32 41.78 41.32 41.46 0.0M
2025-08-08 42.00 42.18 41.14 41.22 0.0M
2025-08-07 41.62 42.38 41.62 42.38 0.0M
2025-08-06 44.16 44.16 41.62 41.94 0.0M
2025-08-05 44.98 45.24 43.76 43.76 0.0M
2025-08-04 44.76 44.96 44.44 44.90 0.0M
2025-08-01 45.22 45.22 44.76 44.76 0.0M
2025-07-31 45.56 45.88 45.46 45.46 0.0M
2025-07-30 45.20 45.28 45.02 45.26 0.0M
2025-07-29 44.94 45.20 44.90 45.18 0.0M
2025-07-28 45.42 45.70 44.84 44.84 0.0M
2025-07-25 45.70 45.96 45.34 45.46 0.0M
2025-07-24 45.40 45.74 44.40 45.74 0.0M
2025-07-23 45.04 45.32 44.96 45.24 0.0M
2025-07-22 44.88 45.08 44.72 44.74 0.0M
2025-07-21 45.36 45.40 45.08 45.08 0.0M
2025-07-18 46.38 46.88 45.84 45.84 0.0M
2025-07-17 46.36 46.36 46.02 46.32 0.0M
2025-07-16 45.50 46.22 45.40 46.22 0.0M
2025-07-15 46.10 46.18 46.02 46.10 0.0M
2025-07-14 45.72 46.32 45.56 46.28 0.0M
2025-07-11 46.30 46.46 46.04 46.14 0.0M
2025-07-10 46.00 46.32 45.80 46.28 0.0M
2025-07-09 45.80 45.92 45.62 45.72 0.0M
2025-07-08 45.62 45.72 45.60 45.72 0.0M
2025-07-07 45.16 45.82 45.10 45.82 0.0M
2025-07-04 45.24 45.32 45.00 45.24 0.0M
2025-07-03 44.92 45.34 44.68 45.34 0.0M
2025-07-02 45.98 45.98 44.46 44.56 0.0M
2025-07-01 46.10 46.22 45.58 45.90 0.0M
2025-06-30 46.14 46.52 46.00 46.18 0.0M
2025-06-27 46.08 46.24 45.32 46.04 0.0M
2025-06-26 45.68 45.90 45.42 45.90 0.0M
2025-06-25 46.04 46.26 45.80 45.80 0.0M
2025-06-24 46.40 46.54 46.06 46.06 0.0M
2025-06-23 45.30 45.94 45.30 45.94 0.0M
2025-06-20 45.72 46.00 45.18 45.18 0.0M
2025-06-19 45.66 45.92 45.66 45.74 0.0M
2025-06-18 45.86 45.86 45.64 45.64 0.0M
2025-06-17 46.00 46.00 45.68 45.82 0.0M
2025-06-16 45.64 46.44 45.62 46.32 0.0M
2025-06-13 45.62 45.90 45.60 45.60 0.0M
2025-06-12 46.34 46.34 45.94 46.00 0.0M
2025-06-11 46.22 46.28 45.86 45.86 0.0M
2025-06-10 46.58 46.66 46.38 46.40 0.0M
2025-06-09 47.26 47.26 46.50 46.74 0.0M
2025-06-06 47.16 47.32 46.92 47.32 0.0M
2025-06-05 47.58 47.64 47.00 47.00 0.0M
2025-06-04 47.62 47.74 47.28 47.72 0.0M
2025-06-03 47.52 47.66 47.26 47.44 0.0M
2025-06-02 47.40 47.58 47.18 47.58 0.0M
2025-05-30 47.56 47.88 47.28 47.28 0.0M
2025-05-29 47.98 47.98 47.00 47.54 0.0M
2025-05-28 48.98 49.36 48.60 49.20 0.0M
2025-05-27 49.44 49.70 48.88 48.88 0.0M
2025-05-26 49.18 49.18 48.98 48.98 0.0M
2025-05-23 49.04 49.04 48.76 48.90 0.0M
2025-05-22 48.86 49.02 48.20 49.00 0.0M
2025-05-21 48.88 48.88 48.84 48.84 0.0M
2025-05-20 48.60 48.92 48.60 48.72 0.0M
2025-05-19 48.68 48.68 48.10 48.58 0.0M
2025-05-16 48.48 48.80 48.26 48.80 0.0M
2025-05-15 47.46 48.44 47.38 48.40 0.0M
2025-05-14 46.80 47.78 46.80 47.36 0.0M
2025-05-13 46.46 46.96 46.46 46.96 0.0M
2025-05-12 48.00 48.00 46.12 46.36 0.0M
2025-05-09 47.84 47.84 47.34 47.38 0.0M
2025-05-08 47.94 48.02 47.46 47.64 0.0M
2025-05-07 48.78 48.78 48.00 48.54 0.0M
2025-05-06 48.76 48.84 48.34 48.78 0.0M
2025-05-05 48.12 48.90 48.10 48.90 0.0M
2025-05-02 48.24 48.44 48.20 48.38 0.0M
2025-04-30 47.38 48.22 47.38 48.16 0.0M
2025-04-29 46.46 47.50 46.46 47.50 0.0M
2025-04-28 46.86 46.92 46.40 46.46 0.0M
2025-04-25 46.44 47.10 46.44 46.80 0.0M
2025-04-24 46.80 46.80 46.28 46.30 0.0M
2025-04-23 46.84 46.84 46.06 46.24 0.0M
2025-04-22 45.76 46.04 45.46 46.04 0.0M
2025-04-17 45.36 46.38 45.20 46.38 0.0M
2025-04-16 45.54 45.64 44.70 44.70 0.0M
2025-04-15 44.08 45.50 44.08 45.50 0.0M
2025-04-14 43.58 43.88 43.58 43.88 0.0M
2025-04-11 43.92 44.02 42.88 43.36 0.0M
2025-04-10 44.32 44.32 43.30 43.30 0.0M
2025-04-09 41.00 44.22 40.58 44.22 0.0M
2025-04-08 41.62 42.88 41.18 41.20 0.0M
2025-04-07 42.20 42.90 40.94 41.84 0.0M
2025-04-04 46.50 46.58 43.66 43.66 0.0M
2025-04-03 45.84 46.66 45.84 46.66 0.0M
2025-04-02 46.76 46.76 46.60 46.70 0.0M
2025-04-01 46.44 46.84 46.44 46.66 0.0M
2025-03-31 46.02 46.60 45.70 46.44 0.0M
2025-03-28 46.76 46.76 46.40 46.46 0.0M
2025-03-27 46.12 46.98 46.02 46.98 0.0M
2025-03-26 46.54 46.56 46.08 46.56 0.0M
2025-03-25 46.56 46.80 46.20 46.80 0.0M
2025-03-24 47.00 47.00 46.06 46.22 0.0M
2025-03-21 45.88 46.80 45.82 46.80 0.0M
2025-03-20 45.40 46.14 45.20 46.14 0.0M
2025-03-19 44.50 44.92 44.32 44.88 0.0M
2025-03-18 45.70 45.92 44.54 44.66 0.0M
2025-03-17 44.84 45.62 44.68 45.62 0.0M
2025-03-14 44.46 45.02 44.08 44.98 0.0M
2025-03-13 44.04 44.28 43.98 44.28 0.0M
2025-03-12 43.30 44.04 43.30 43.90 0.0M
2025-03-11 43.52 43.62 43.20 43.20 0.0M
2025-03-10 44.20 44.20 43.60 43.60 0.0M
2025-03-07 43.80 44.28 43.16 44.28 0.0M
2025-03-06 44.46 44.46 43.50 43.56 0.0M
2025-03-05 45.82 45.92 44.64 44.64 0.0M
2025-03-04 46.52 46.52 46.08 46.26 0.0M
2025-03-03 46.76 46.80 46.16 46.36 0.0M
2025-02-28 46.04 46.38 46.04 46.24 0.0M
2025-02-27 45.86 46.14 45.66 46.06 0.0M
2025-02-26 47.26 47.26 45.64 45.72 0.0M
2025-02-25 47.00 47.18 46.88 47.18 0.0M
2025-02-24 47.40 47.44 46.92 47.10 0.0M
2025-02-21 47.98 47.98 47.00 47.00 0.0M
2025-02-20 48.34 48.34 47.74 47.84 0.0M
2025-02-19 48.54 48.58 47.98 48.54 0.0M
2025-02-18 48.52 48.90 48.44 48.82 0.0M
2025-02-17 48.70 48.80 48.28 48.80 0.0M
2025-02-14 49.82 49.86 48.66 48.78 0.0M
2025-02-13 49.72 50.40 49.52 49.70 0.0M
2025-02-12 49.80 49.80 49.26 49.54 0.0M
2025-02-11 49.14 49.80 49.14 49.80 0.0M
2025-02-10 48.64 49.16 48.36 49.16 0.0M
2025-02-07 48.56 48.60 48.34 48.50 0.0M
2025-02-06 48.68 48.68 48.32 48.50 0.0M
2025-02-05 48.10 48.68 47.92 48.68 0.0M
2025-02-04 48.10 48.24 48.00 48.24 0.0M
2025-02-03 47.28 48.66 47.28 48.66 0.0M
2025-01-31 48.50 48.50 47.96 48.22 0.0M
2025-01-30 47.56 48.48 47.54 48.48 0.0M
2025-01-29 47.54 47.70 47.30 47.40 0.0M
2025-01-28 47.24 47.48 47.08 47.48 0.0M
2025-01-27 46.02 46.88 46.02 46.88 0.0M
2025-01-24 47.00 47.00 46.42 46.64 0.0M
2025-01-23 47.14 47.46 47.14 47.46 0.0M
2025-01-22 47.70 47.70 47.24 47.36 0.0M
2025-01-21 46.78 47.64 46.78 47.64 0.0M
2025-01-20 46.84 46.96 46.80 46.90 0.0M
2025-01-17 46.50 46.96 45.50 46.96 0.0M
2025-01-16 45.90 46.28 45.44 46.28 0.0M
2025-01-15 45.12 45.82 45.06 45.82 0.0M
2025-01-14 44.86 45.08 44.58 44.80 0.0M
2025-01-13 44.68 44.92 44.26 44.64 0.0M
2025-01-10 45.60 45.62 45.40 45.62 0.0M
2025-01-09 45.40 45.58 45.12 45.54 0.0M
2025-01-08 44.74 45.44 44.74 45.44 0.0M
2025-01-07 44.06 44.74 43.88 44.74 0.0M
2025-01-06 44.34 44.62 43.82 44.14 0.0M
2025-01-03 44.28 44.28 43.78 44.20 0.0M
2025-01-02 44.10 44.48 43.52 44.34 0.0M