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
2021-12-30 29.15 29.15 28.76 28.76 0.0M
2021-12-29 28.62 29.21 28.62 29.21 0.0M
2021-12-28 28.62 28.62 28.62 28.62 0.0M
2021-12-27 28.20 28.20 28.20 28.20 0.0M
2021-12-22 28.02 28.02 27.51 27.88 0.0M
2021-12-21 27.97 27.97 27.81 27.81 0.0M
2021-12-20 27.48 27.73 27.48 27.73 0.0M
2021-12-16 27.88 27.88 27.85 27.85 0.0M
2021-12-15 28.29 28.29 27.80 27.84 0.0M
2021-12-10 28.29 28.29 28.29 28.29 0.0M
2021-12-09 27.70 28.67 27.70 28.67 0.0M
2021-12-08 29.01 29.01 28.10 28.10 0.0M
2021-12-07 28.39 28.41 28.39 28.41 0.0M
2021-12-06 27.97 28.36 27.97 28.10 0.0M
2021-12-03 27.58 27.98 27.58 27.77 0.0M
2021-12-02 27.74 27.74 27.32 27.32 0.0M
2021-12-01 27.78 27.78 27.78 27.78 0.0M
2021-11-30 28.10 28.10 27.73 28.02 0.0M
2021-11-29 27.70 27.70 27.70 27.70 0.0M
2021-11-26 27.23 27.95 27.23 27.95 0.0M
2021-11-25 28.11 28.11 28.07 28.07 0.0M
2021-11-24 27.69 27.69 27.69 27.69 0.0M
2021-11-23 27.75 28.01 27.44 28.01 0.0M
2021-11-18 28.02 28.06 27.79 27.79 0.0M
2021-11-17 27.84 28.52 27.61 28.52 0.0M
2021-11-16 28.22 28.22 27.53 27.83 0.0M
2021-11-15 27.64 27.64 27.64 27.64 0.0M
2021-11-12 28.05 28.05 27.72 27.99 0.0M
2021-11-11 27.52 27.52 27.52 27.52 0.0M
2021-11-09 27.72 27.86 27.26 27.26 0.0M
2021-11-08 27.48 27.48 27.41 27.41 0.0M
2021-11-05 28.08 28.11 27.95 27.95 0.0M
2021-11-04 27.49 27.70 27.49 27.70 0.0M
2021-11-03 27.66 27.69 27.21 27.69 0.0M
2021-11-02 27.51 27.51 27.30 27.30 0.0M
2021-11-01 27.00 27.36 26.85 27.28 0.0M
2021-10-29 26.91 26.91 26.91 26.91 0.0M
2021-10-28 27.46 27.46 27.13 27.20 0.0M
2021-10-27 26.57 27.25 26.57 27.22 0.0M
2021-10-26 27.20 27.20 27.20 27.20 0.0M
2021-10-25 27.14 27.14 26.39 26.39 0.0M
2021-10-22 27.13 27.13 27.13 27.13 0.0M
2021-10-20 26.58 27.20 26.41 26.41 0.0M
2021-10-19 26.38 26.38 26.38 26.38 0.0M
2021-10-15 26.33 26.33 26.33 26.33 0.0M
2021-10-14 25.73 26.30 25.45 26.30 0.0M
2021-10-13 25.85 25.85 25.75 25.75 0.0M
2021-10-12 25.42 25.73 25.42 25.73 0.0M
2021-10-11 25.21 25.75 25.21 25.75 0.0M
2021-10-08 25.25 25.25 25.25 25.25 0.0M
2021-10-07 25.29 25.29 25.29 25.29 0.0M
2021-10-06 25.57 25.57 25.57 25.57 0.0M
2021-10-05 25.61 25.61 25.61 25.61 0.0M
2021-10-04 25.61 25.61 25.35 25.35 0.0M
2021-10-01 25.31 25.53 25.31 25.53 0.0M
2021-09-30 25.70 25.74 25.50 25.50 0.0M
2021-09-29 24.86 24.87 24.86 24.87 0.0M
2021-09-28 25.20 25.20 25.20 25.20 0.0M
2021-09-27 25.10 25.10 25.10 25.10 0.0M
2021-09-24 25.75 25.75 25.61 25.61 0.0M
2021-09-22 25.77 25.77 25.77 25.77 0.0M
2021-09-21 26.42 26.42 26.42 26.42 0.0M
2021-09-20 25.83 25.83 25.45 25.45 0.0M
2021-09-17 26.34 26.34 26.34 26.34 0.0M
2021-09-16 25.62 26.07 25.62 26.07 0.0M
2021-09-15 25.90 25.90 25.65 25.65 0.0M
2021-09-14 25.93 26.07 25.93 26.07 0.0M
2021-09-13 26.00 26.11 25.75 26.11 0.0M
2021-09-10 25.81 26.10 25.81 26.10 0.0M
2021-09-09 25.90 25.90 25.90 25.90 0.0M
2021-09-08 25.73 25.73 25.70 25.70 0.0M
2021-09-07 26.24 26.24 26.00 26.08 0.0M
2021-09-06 26.52 26.52 26.52 26.52 0.0M
2021-09-03 26.05 26.06 25.98 26.00 0.0M
2021-09-02 26.09 26.09 26.09 26.09 0.0M
2021-09-01 25.93 25.93 25.93 25.93 0.0M
2021-08-31 25.45 25.45 25.45 25.45 0.0M
2021-08-30 25.42 25.42 25.42 25.42 0.0M
2021-08-23 25.35 25.35 25.35 25.35 0.0M
2021-08-18 25.82 25.82 25.48 25.48 0.0M
2021-08-16 25.64 25.68 25.50 25.68 0.0M
2021-08-12 25.50 25.50 25.50 25.50 0.0M
2021-08-11 25.49 25.50 25.49 25.50 0.0M
2021-08-10 25.16 25.16 25.16 25.16 0.0M
2021-08-09 25.60 25.60 25.60 25.60 0.0M
2021-08-06 25.80 25.80 25.70 25.70 0.0M
2021-08-02 25.36 25.36 25.00 25.13 0.0M
2021-07-30 24.89 24.89 24.89 24.89 0.0M
2021-07-29 24.56 24.56 24.56 24.56 0.0M
2021-07-28 23.84 23.84 23.84 23.84 0.0M
2021-07-27 23.56 23.66 23.56 23.66 0.0M
2021-07-26 24.21 24.25 24.21 24.25 0.0M
2021-07-15 24.07 24.07 24.07 24.07 0.0M
2021-07-14 24.00 24.00 23.99 24.00 0.0M
2021-07-13 23.81 24.56 23.81 24.56 0.0M
2021-07-12 23.90 23.99 23.78 23.78 0.0M
2021-07-08 23.39 23.39 23.39 23.39 0.0M
2021-07-06 23.09 23.46 23.09 23.46 0.0M
2021-07-05 23.42 23.42 23.39 23.39 0.0M
2021-07-02 23.01 23.01 23.01 23.01 0.0M
2021-07-01 23.16 23.16 22.65 22.65 0.0M
2021-06-30 22.74 22.74 22.74 22.74 0.0M
2021-06-24 22.62 22.80 22.62 22.80 0.0M
2021-06-22 22.56 22.56 22.56 22.56 0.0M
2021-06-17 22.52 22.52 22.52 22.52 0.0M
2021-06-16 22.64 22.64 22.64 22.64 0.0M
2021-06-15 22.78 22.78 22.78 22.78 0.0M
2021-06-14 22.27 22.27 22.27 22.27 0.0M
2021-06-08 21.35 21.35 21.35 21.35 0.0M
2021-06-07 21.84 21.84 21.52 21.52 0.0M
2021-06-04 21.48 21.48 21.48 21.48 0.0M
2021-06-03 21.56 21.84 21.56 21.84 0.0M
2021-06-02 21.84 21.84 21.84 21.84 0.0M
2021-06-01 21.76 21.76 21.76 21.76 0.0M
2021-05-31 21.39 21.39 21.36 21.36 0.0M
2021-05-27 21.85 21.85 21.85 21.85 0.0M
2021-05-11 21.27 21.27 21.27 21.27 0.0M
2021-05-10 22.04 22.04 21.83 21.83 0.0M
2021-05-06 21.86 21.86 21.86 21.86 0.0M
2021-05-03 22.01 22.01 22.01 22.01 0.0M
2021-04-30 21.44 21.44 21.44 21.44 0.0M
2021-04-29 21.82 21.82 21.48 21.55 0.0M
2021-04-28 22.18 22.51 22.18 22.51 0.0M
2021-04-27 22.18 22.18 22.18 22.18 0.0M
2021-04-26 22.62 22.62 22.62 22.62 0.0M
2021-04-23 22.25 22.25 22.25 22.25 0.0M
2021-04-22 22.09 22.62 22.09 22.31 0.0M
2021-04-21 22.51 22.68 22.51 22.68 0.0M
2021-04-19 22.40 22.40 22.40 22.40 0.0M
2021-04-16 22.68 22.68 22.68 22.68 0.0M
2021-04-15 22.15 22.15 22.15 22.15 0.0M
2021-04-13 22.38 22.38 22.38 22.38 0.0M
2021-04-12 22.34 22.42 22.34 22.39 0.0M
2021-04-06 21.80 21.80 21.80 21.80 0.0M
2021-04-01 21.69 21.99 21.69 21.99 0.0M
2021-03-31 21.50 21.50 21.50 21.50 0.0M
2021-03-30 21.33 21.50 21.33 21.50 0.0M
2021-03-29 21.48 21.73 21.48 21.73 0.0M
2021-03-26 21.31 21.57 21.11 21.11 0.0M
2021-03-25 21.27 21.28 21.27 21.28 0.0M
2021-03-24 21.26 21.26 21.26 21.26 0.0M
2021-03-23 20.86 20.86 20.86 20.86 0.0M
2021-03-19 21.16 21.16 21.16 21.16 0.0M
2021-03-18 20.58 20.90 20.58 20.90 0.0M
2021-03-16 20.56 20.56 20.38 20.38 0.0M
2021-03-15 20.51 20.55 20.22 20.22 0.0M
2021-03-12 20.37 20.37 20.37 20.37 0.0M
2021-03-11 20.16 20.60 20.16 20.55 0.0M
2021-03-10 20.27 20.27 20.27 20.27 0.0M
2021-03-09 20.28 20.34 19.93 20.24 0.0M
2021-03-08 20.13 20.35 20.00 20.35 0.0M
2021-03-04 19.83 19.85 19.83 19.85 0.0M
2021-03-01 20.30 20.30 19.69 19.69 0.0M
2021-02-26 19.61 19.68 19.61 19.68 0.0M
2021-02-25 20.23 20.23 20.23 20.23 0.0M
2021-02-24 20.15 20.27 20.15 20.27 0.0M
2021-02-23 20.38 20.38 19.99 19.99 0.0M
2021-02-22 20.38 20.38 20.37 20.37 0.0M
2021-02-17 21.01 21.01 21.01 21.01 0.0M
2021-02-16 21.43 21.43 21.43 21.43 0.0M
2021-02-15 21.15 21.56 21.15 21.56 0.0M
2021-02-11 21.07 21.07 21.07 21.07 0.0M
2021-02-09 20.43 20.43 20.43 20.43 0.0M
2021-02-08 21.28 21.28 20.88 20.88 0.0M
2021-02-05 21.03 21.03 21.03 21.03 0.0M
2021-02-04 21.13 21.13 21.13 21.13 0.0M
2021-02-03 21.55 21.55 20.70 21.09 0.0M
2021-02-02 21.22 21.55 21.16 21.16 0.0M
2021-02-01 21.14 21.18 21.14 21.18 0.0M
2021-01-29 21.04 21.04 20.71 20.71 0.0M
2021-01-28 20.71 21.44 20.71 21.07 0.0M
2021-01-25 20.99 21.01 20.99 21.00 0.0M
2021-01-22 20.81 20.97 20.81 20.97 0.0M
2021-01-21 20.48 20.48 20.48 20.48 0.0M
2021-01-20 20.51 20.51 20.51 20.51 0.0M
2021-01-19 20.46 20.46 20.46 20.46 0.0M
2021-01-18 20.60 20.60 20.60 20.60 0.0M
2021-01-15 20.59 20.59 20.59 20.59 0.0M
2021-01-14 20.45 20.49 20.25 20.49 0.0M
2021-01-12 20.44 20.44 20.44 20.44 0.0M
2021-01-11 20.84 20.85 20.79 20.79 0.0M
2021-01-08 20.90 20.90 20.90 20.90 0.0M
2021-01-07 21.08 21.10 20.73 20.73 0.0M
2021-01-06 20.14 20.34 20.14 20.34 0.0M
2021-01-04 20.62 20.62 20.62 20.62 0.0M