Relx

REL
🏛️ germany →
40.66
Last Update: 2025-09-30
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
2022-12-30 25.95 25.95 25.95 25.95 0.0M
2022-12-29 25.97 25.97 25.97 25.97 0.0M
2022-12-28 26.53 26.53 26.47 26.47 0.0M
2022-12-27 26.20 26.20 26.17 26.17 0.0M
2022-12-23 26.41 26.41 26.13 26.13 0.0M
2022-12-22 26.44 26.44 26.44 26.44 0.0M
2022-12-20 26.34 26.34 26.17 26.20 0.0M
2022-12-15 27.30 27.30 27.30 27.30 0.0M
2022-12-14 27.26 27.26 27.26 27.26 0.0M
2022-12-09 27.21 27.21 27.21 27.21 0.0M
2022-12-08 26.81 27.01 26.81 26.93 0.0M
2022-12-07 27.30 27.45 27.06 27.45 0.0M
2022-12-06 27.03 27.03 27.03 27.03 0.0M
2022-12-05 27.31 27.36 27.31 27.36 0.0M
2022-12-02 27.61 27.61 27.61 27.61 0.0M
2022-12-01 27.38 27.51 27.18 27.18 0.0M
2022-11-30 27.27 27.27 27.27 27.27 0.0M
2022-11-29 26.99 26.99 26.50 26.50 0.0M
2022-11-28 26.86 26.86 26.82 26.82 0.0M
2022-11-25 27.09 27.09 26.94 26.94 0.0M
2022-11-23 26.89 26.89 26.89 26.89 0.0M
2022-11-21 26.43 26.92 26.43 26.92 0.0M
2022-11-18 25.83 25.83 25.83 25.83 0.0M
2022-11-17 26.61 26.61 26.10 26.10 0.0M
2022-11-15 25.93 25.93 25.93 25.93 0.0M
2022-11-14 25.52 25.52 25.52 25.52 0.0M
2022-11-11 25.71 25.78 25.57 25.57 0.0M
2022-11-10 26.23 26.23 26.23 26.23 0.0M
2022-11-09 26.82 26.83 26.39 26.39 0.0M
2022-11-07 26.68 26.68 25.97 25.97 0.0M
2022-11-03 26.50 26.50 26.47 26.47 0.0M
2022-11-02 26.93 26.93 26.70 26.70 0.0M
2022-11-01 27.68 27.68 27.21 27.21 0.0M
2022-10-31 27.43 27.77 27.13 27.51 0.0M
2022-10-24 25.83 26.21 25.83 26.21 0.0M
2022-10-20 25.70 25.70 25.70 25.70 0.0M
2022-10-18 25.56 25.56 25.56 25.56 0.0M
2022-10-17 25.27 25.70 25.27 25.70 0.0M
2022-10-14 25.51 25.51 25.51 25.51 0.0M
2022-10-13 25.08 25.08 25.08 25.08 0.0M
2022-10-07 25.94 25.94 25.94 25.94 0.0M
2022-10-06 26.26 26.26 26.26 26.26 0.0M
2022-10-05 25.99 25.99 25.99 25.99 0.0M
2022-10-04 25.85 26.09 25.85 26.09 0.0M
2022-10-03 25.30 25.61 25.20 25.61 0.0M
2022-09-30 24.98 24.98 24.96 24.96 0.0M
2022-09-28 24.29 24.88 24.20 24.88 0.0M
2022-09-27 24.96 25.09 24.96 25.09 0.0M
2022-09-26 23.70 24.53 23.70 24.53 0.0M
2022-09-23 24.82 24.82 24.81 24.81 0.0M
2022-09-22 25.24 25.36 24.82 24.82 0.0M
2022-09-20 25.29 25.29 25.29 25.29 0.0M
2022-09-19 25.22 25.60 25.07 25.59 0.0M
2022-09-16 25.86 25.86 25.86 25.86 0.0M
2022-09-15 26.40 26.40 26.00 26.00 0.0M
2022-09-13 26.77 26.77 26.61 26.61 0.0M
2022-09-12 26.55 26.79 26.44 26.79 0.0M
2022-09-09 26.36 26.36 26.25 26.25 0.0M
2022-09-07 26.06 26.37 26.05 26.37 0.0M
2022-09-05 25.55 25.71 25.55 25.71 0.0M
2022-09-01 26.36 26.36 26.36 26.36 0.0M
2022-08-30 26.50 26.50 26.50 26.50 0.0M
2022-08-29 26.63 26.72 26.21 26.72 0.0M
2022-08-26 27.18 27.40 27.06 27.25 0.0M
2022-08-23 28.36 28.36 27.94 27.94 0.0M
2022-08-22 28.83 28.83 28.57 28.76 0.0M
2022-08-18 28.18 28.79 28.18 28.79 0.0M
2022-08-17 28.45 28.45 28.45 28.45 0.0M
2022-08-15 28.40 28.40 28.36 28.36 0.0M
2022-08-12 28.12 28.12 28.12 28.12 0.0M
2022-08-08 28.29 28.59 28.29 28.44 0.0M
2022-08-05 28.67 28.67 28.67 28.67 0.0M
2022-08-03 29.27 29.27 29.23 29.23 0.0M
2022-08-01 29.20 29.21 29.20 29.21 0.0M
2022-07-29 29.31 29.31 29.31 29.31 0.0M
2022-07-28 28.45 28.45 28.45 28.45 0.0M
2022-07-26 27.95 27.95 27.95 27.95 0.0M
2022-07-25 28.04 28.04 27.83 27.83 0.0M
2022-07-22 27.91 27.91 27.91 27.91 0.0M
2022-07-21 27.77 27.84 27.77 27.84 0.0M
2022-07-20 27.30 27.30 27.21 27.21 0.0M
2022-07-18 27.10 27.20 27.10 27.10 0.0M
2022-07-15 27.06 27.29 26.88 26.88 0.0M
2022-07-14 27.00 27.00 27.00 27.00 0.0M
2022-07-13 26.98 26.98 26.98 26.98 0.0M
2022-07-12 26.96 26.96 26.90 26.90 0.0M
2022-07-11 26.22 27.17 26.22 27.17 0.0M
2022-07-08 26.72 26.78 26.68 26.68 0.0M
2022-07-07 26.82 26.82 26.82 26.82 0.0M
2022-07-06 26.47 26.57 26.47 26.57 0.0M
2022-07-04 26.10 26.10 26.10 26.10 0.0M
2022-07-01 25.76 25.76 25.76 25.76 0.0M
2022-06-30 25.91 25.91 25.59 25.59 0.0M
2022-06-29 25.74 25.74 25.74 25.74 0.0M
2022-06-27 25.86 25.86 25.78 25.78 0.0M
2022-06-24 25.44 25.92 25.44 25.92 0.0M
2022-06-22 23.98 24.15 23.98 24.15 0.0M
2022-06-21 24.45 24.45 24.45 24.45 0.0M
2022-06-16 24.36 24.36 24.18 24.18 0.0M
2022-06-15 24.29 24.29 24.29 24.29 0.0M
2022-06-14 24.75 24.75 24.75 24.75 0.0M
2022-06-13 26.00 26.00 25.20 25.20 0.0M
2022-06-09 25.70 25.70 25.70 25.70 0.0M
2022-06-08 26.04 26.04 26.04 26.04 0.0M
2022-06-03 25.62 25.62 25.62 25.62 0.0M
2022-06-02 26.05 26.05 25.80 25.88 0.0M
2022-06-01 26.82 26.82 26.61 26.61 0.0M
2022-05-30 26.96 26.96 26.96 26.96 0.0M
2022-05-27 26.63 26.97 26.63 26.97 0.0M
2022-05-24 27.03 27.03 27.03 27.03 0.0M
2022-05-23 27.49 27.49 27.09 27.09 0.0M
2022-05-19 26.66 26.66 26.66 26.66 0.0M
2022-05-18 27.06 27.06 27.06 27.06 0.0M
2022-05-17 27.47 27.47 27.47 27.47 0.0M
2022-05-16 27.13 27.21 27.13 27.21 0.0M
2022-05-12 26.79 27.00 26.79 26.89 0.0M
2022-05-11 27.27 27.27 26.70 26.82 0.0M
2022-05-09 27.31 27.31 27.31 27.31 0.0M
2022-05-06 27.47 27.47 27.47 27.47 0.0M
2022-05-05 28.17 28.17 28.00 28.00 0.0M
2022-05-03 28.21 28.24 28.21 28.24 0.0M
2022-05-02 28.46 28.46 28.00 28.00 0.0M
2022-04-25 28.38 28.64 28.38 28.64 0.0M
2022-04-22 29.14 29.14 28.16 28.16 0.0M
2022-04-21 28.95 28.95 28.95 28.95 0.0M
2022-04-20 29.35 29.35 29.35 29.35 0.0M
2022-04-19 29.68 29.68 28.91 28.91 0.0M
2022-04-12 28.83 28.83 28.83 28.83 0.0M
2022-04-08 29.64 29.64 29.00 29.00 0.0M
2022-04-07 29.47 30.00 29.47 30.00 0.0M
2022-04-06 29.15 29.59 29.15 29.59 0.0M
2022-04-05 29.05 29.12 29.05 29.12 0.0M
2022-04-04 28.70 28.70 28.70 28.70 0.0M
2022-04-01 28.51 28.57 28.51 28.57 0.0M
2022-03-31 28.80 28.80 28.80 28.80 0.0M
2022-03-30 28.38 28.38 28.33 28.33 0.0M
2022-03-23 28.21 28.21 27.86 27.86 0.0M
2022-03-22 28.02 28.20 28.02 28.10 0.0M
2022-03-21 27.46 27.63 27.46 27.63 0.0M
2022-03-18 27.62 27.62 27.62 27.62 0.0M
2022-03-17 27.25 27.49 27.25 27.49 0.0M
2022-03-15 25.74 26.38 25.74 26.38 0.0M
2022-03-14 25.25 25.25 25.25 25.25 0.0M
2022-03-11 25.28 25.28 25.28 25.28 0.0M
2022-03-10 25.86 25.86 25.46 25.46 0.0M
2022-03-09 25.96 25.96 25.96 25.96 0.0M
2022-03-08 25.65 25.65 25.17 25.62 0.0M
2022-03-07 26.91 26.91 26.45 26.83 0.0M
2022-03-04 27.44 27.44 27.20 27.40 0.0M
2022-03-02 28.19 28.32 27.79 27.79 0.0M
2022-03-01 27.63 27.63 27.50 27.50 0.0M
2022-02-28 26.85 26.85 26.85 26.85 0.0M
2022-02-25 26.82 27.36 26.82 26.88 0.0M
2022-02-24 27.34 27.34 27.34 27.34 0.0M
2022-02-23 27.55 27.55 27.55 27.55 0.0M
2022-02-22 27.13 27.31 27.13 27.25 0.0M
2022-02-21 27.56 27.56 26.69 26.69 0.0M
2022-02-18 27.36 27.36 27.36 27.36 0.0M
2022-02-17 27.00 27.00 27.00 27.00 0.0M
2022-02-15 27.58 27.58 26.93 26.93 0.0M
2022-02-14 27.34 27.34 26.85 26.85 0.0M
2022-02-11 27.22 27.24 27.02 27.24 0.0M
2022-02-10 27.52 28.01 26.30 27.29 0.0M
2022-02-09 26.88 27.85 26.88 27.85 0.0M
2022-02-08 27.61 27.61 27.14 27.19 0.0M
2022-02-07 27.41 27.48 27.41 27.48 0.0M
2022-02-04 27.19 27.19 27.19 27.19 0.0M
2022-02-03 27.50 27.50 27.50 27.50 0.0M
2022-02-02 28.08 28.08 27.39 27.39 0.0M
2022-02-01 27.91 27.91 27.78 27.78 0.0M
2022-01-31 27.40 27.69 27.35 27.68 0.0M
2022-01-28 27.00 27.00 27.00 27.00 0.0M
2022-01-27 26.70 26.70 26.70 26.70 0.0M
2022-01-25 26.55 27.10 26.55 27.00 0.0M
2022-01-24 26.90 26.90 26.90 26.90 0.0M
2022-01-21 27.02 27.30 27.02 27.30 0.0M
2022-01-20 26.80 27.89 26.80 27.70 0.0M
2022-01-19 27.61 27.84 27.54 27.84 0.0M
2022-01-17 26.41 26.96 26.41 26.96 0.0M
2022-01-14 26.47 26.54 26.47 26.54 0.0M
2022-01-12 27.20 27.20 27.20 27.20 0.0M
2022-01-10 26.20 26.20 25.53 25.53 0.0M
2022-01-07 26.90 26.90 26.66 26.66 0.0M
2022-01-06 28.06 28.06 26.52 27.15 0.0M
2022-01-05 28.85 28.85 28.34 28.34 0.0M
2022-01-04 28.74 28.93 28.74 28.93 0.0M
2022-01-03 28.83 28.83 28.70 28.70 0.0M