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
2024-12-30 43.56 43.66 43.36 43.50 0.0M
2024-12-27 43.66 43.72 43.44 43.44 0.0M
2024-12-23 42.96 43.56 42.92 43.36 0.0M
2024-12-20 43.86 43.86 43.48 43.76 0.0M
2024-12-19 44.70 44.70 44.00 44.06 0.0M
2024-12-18 45.14 45.30 44.92 45.04 0.0M
2024-12-17 44.68 45.02 44.68 45.02 0.0M
2024-12-16 44.98 44.98 44.68 44.76 0.0M
2024-12-13 45.16 45.28 44.70 44.96 0.0M
2024-12-12 45.06 45.28 45.00 45.28 0.0M
2024-12-11 44.92 45.54 44.92 45.30 0.0M
2024-12-10 44.48 44.80 44.48 44.80 0.0M
2024-12-09 45.54 45.62 44.24 44.68 0.0M
2024-12-06 45.50 45.50 45.22 45.22 0.0M
2024-12-05 45.72 45.80 45.48 45.70 0.0M
2024-12-04 45.42 45.72 45.24 45.72 0.0M
2024-12-03 44.86 45.36 44.86 45.36 0.0M
2024-12-02 44.32 45.08 44.32 45.02 0.0M
2024-11-29 44.42 44.42 44.26 44.36 0.0M
2024-11-28 44.60 44.60 44.40 44.54 0.0M
2024-11-27 44.62 44.70 44.60 44.68 0.0M
2024-11-26 44.40 44.60 44.36 44.36 0.0M
2024-11-25 44.92 44.92 43.38 44.40 0.0M
2024-11-22 43.80 44.90 43.80 44.70 0.0M
2024-11-21 42.48 43.66 42.48 43.66 0.0M
2024-11-20 43.18 43.18 42.46 42.74 0.0M
2024-11-19 42.88 42.88 42.32 42.62 0.0M
2024-11-18 42.20 42.76 42.08 42.70 0.0M
2024-11-15 43.48 43.48 41.90 42.16 0.0M
2024-11-14 43.46 43.86 43.32 43.86 0.0M
2024-11-13 43.56 43.90 43.28 43.90 0.0M
2024-11-12 44.40 44.50 43.70 43.70 0.0M
2024-11-11 45.06 45.12 44.98 44.98 0.0M
2024-11-08 44.06 44.68 44.06 44.66 0.0M
2024-11-07 44.54 44.54 43.90 43.94 0.0M
2024-11-06 44.80 44.90 44.04 44.32 0.0M
2024-11-05 43.44 43.78 43.38 43.50 0.0M
2024-11-04 43.70 43.70 43.20 43.26 0.0M
2024-11-01 42.24 43.54 41.90 43.48 0.0M
2024-10-31 42.92 43.04 42.58 42.58 0.0M
2024-10-30 43.86 43.88 43.26 43.56 0.0M
2024-10-29 44.48 44.48 44.10 44.28 0.0M
2024-10-28 44.34 44.70 44.34 44.66 0.0M
2024-10-25 43.68 44.30 43.60 44.30 0.0M
2024-10-24 43.48 43.86 43.48 43.54 0.0M
2024-10-23 43.38 43.52 43.04 43.52 0.0M
2024-10-22 43.68 43.72 43.20 43.44 0.0M
2024-10-21 44.44 44.44 43.94 44.00 0.0M
2024-10-18 44.64 44.64 44.08 44.14 0.0M
2024-10-17 44.52 45.00 44.52 44.80 0.0M
2024-10-16 44.40 44.40 44.14 44.14 0.0M
2024-10-15 43.44 44.44 43.44 44.40 0.0M
2024-10-14 42.84 43.76 42.84 43.70 0.0M
2024-10-11 42.58 42.98 42.58 42.94 0.0M
2024-10-10 42.58 42.58 42.34 42.34 0.0M
2024-10-09 42.22 42.72 42.22 42.72 0.0M
2024-10-08 42.00 42.02 41.88 42.02 0.0M
2024-10-07 42.18 42.18 41.70 41.86 0.0M
2024-10-04 42.00 42.06 41.42 41.88 0.0M
2024-10-03 42.50 42.50 42.34 42.42 0.0M
2024-10-02 42.62 42.92 42.62 42.90 0.0M
2024-10-01 42.52 42.74 42.48 42.58 0.0M
2024-09-30 42.82 42.82 42.10 42.10 0.0M
2024-09-27 42.90 42.92 42.72 42.92 0.0M
2024-09-26 43.80 43.80 43.04 43.04 0.0M
2024-09-25 43.60 43.60 43.38 43.38 0.0M
2024-09-24 43.84 43.84 43.28 43.56 0.0M
2024-09-23 42.96 43.86 42.96 43.86 0.0M
2024-09-20 43.08 43.20 43.08 43.12 0.0M
2024-09-19 42.86 42.96 42.86 42.96 0.0M
2024-09-18 42.62 42.62 42.62 42.62 0.0M
2024-09-17 43.34 43.34 43.20 43.20 0.0M
2024-09-16 43.14 43.34 43.00 43.34 0.0M
2024-09-13 43.36 43.50 43.18 43.18 0.0M
2024-09-12 43.36 43.36 43.10 43.24 0.0M
2024-09-11 42.64 42.64 42.40 42.40 0.0M
2024-09-10 42.66 42.72 42.58 42.62 0.0M
2024-09-09 41.82 42.54 41.82 42.38 0.0M
2024-09-06 41.22 42.24 41.22 41.78 0.0M
2024-09-05 41.80 41.80 40.90 41.42 0.0M
2024-09-04 41.54 42.10 41.54 42.10 0.0M
2024-09-03 42.06 42.48 41.88 41.88 0.0M
2024-09-02 42.18 42.28 42.00 42.28 0.0M
2024-08-30 42.48 42.48 42.00 42.14 0.0M
2024-08-29 42.26 42.70 42.26 42.70 0.0M
2024-08-28 41.58 41.84 41.58 41.78 0.0M
2024-08-27 41.54 41.54 41.38 41.38 0.0M
2024-08-26 41.28 41.66 41.26 41.60 0.0M
2024-08-23 41.38 41.38 41.32 41.32 0.0M
2024-08-22 41.58 41.58 41.50 41.54 0.0M
2024-08-21 41.54 41.54 41.42 41.42 0.0M
2024-08-20 41.54 41.54 41.18 41.18 0.0M
2024-08-19 41.16 41.62 41.16 41.62 0.0M
2024-08-16 41.54 41.54 41.36 41.36 0.0M
2024-08-15 41.46 41.78 41.44 41.66 0.0M
2024-08-14 41.28 41.40 41.14 41.22 0.0M
2024-08-13 41.10 41.16 41.00 41.12 0.0M
2024-08-12 41.28 41.42 41.10 41.42 0.0M
2024-08-09 41.00 41.24 40.96 41.24 0.0M
2024-08-08 40.50 40.76 40.36 40.52 0.0M
2024-08-07 40.54 40.92 40.26 40.68 0.0M
2024-08-06 40.76 40.76 39.78 40.36 0.0M
2024-08-05 40.24 41.26 39.82 40.44 0.0M
2024-08-02 42.36 42.36 41.86 41.86 0.0M
2024-08-01 43.12 43.12 42.24 42.46 0.0M
2024-07-31 43.74 44.20 43.20 44.20 0.0M
2024-07-30 43.66 43.86 43.66 43.74 0.0M
2024-07-29 43.12 43.76 43.04 43.74 0.0M
2024-07-26 42.86 42.86 42.54 42.78 0.0M
2024-07-25 41.32 42.74 41.32 42.72 0.0M
2024-07-24 41.88 41.88 41.50 41.78 0.0M
2024-07-23 41.78 42.00 41.70 42.00 0.0M
2024-07-22 41.46 41.94 41.46 41.78 0.0M
2024-07-19 41.02 41.56 41.00 41.30 0.0M
2024-07-18 41.86 41.88 40.82 40.82 0.0M
2024-07-17 42.44 42.44 41.90 41.96 0.0M
2024-07-16 42.50 42.62 41.96 42.62 0.0M
2024-07-15 42.48 42.98 42.22 42.26 0.0M
2024-07-12 42.56 42.72 42.28 42.72 0.0M
2024-07-11 43.08 43.08 42.28 42.52 0.0M
2024-07-10 42.74 43.06 42.62 43.04 0.0M
2024-07-09 43.00 43.04 42.60 42.78 0.0M
2024-07-08 44.00 44.80 42.54 42.94 0.0M
2024-07-05 42.68 42.94 42.44 42.94 0.0M
2024-07-04 42.48 42.82 42.30 42.42 0.0M
2024-07-03 42.86 43.12 42.18 42.52 0.0M
2024-07-02 41.92 42.64 41.92 42.64 0.0M
2024-07-01 43.36 43.36 42.10 42.34 0.0M
2024-06-28 43.08 43.22 42.88 43.10 0.0M
2024-06-27 42.96 43.22 42.96 43.22 0.0M
2024-06-26 43.24 43.24 42.70 42.70 0.0M
2024-06-25 42.72 42.98 42.46 42.88 0.0M
2024-06-24 42.80 42.92 42.56 42.92 0.0M
2024-06-21 42.66 42.66 42.46 42.50 0.0M
2024-06-20 42.44 42.76 42.44 42.76 0.0M
2024-06-19 42.30 42.44 42.28 42.40 0.0M
2024-06-18 42.28 42.56 42.28 42.50 0.0M
2024-06-17 42.50 42.50 42.18 42.50 0.0M
2024-06-14 42.68 42.68 42.38 42.38 0.0M
2024-06-13 42.52 42.62 42.36 42.58 0.0M
2024-06-12 41.70 42.00 41.70 42.00 0.0M
2024-06-11 41.60 41.60 41.42 41.42 0.0M
2024-06-10 41.44 41.66 41.38 41.38 0.0M
2024-06-07 41.64 41.74 41.42 41.74 0.0M
2024-06-06 41.82 41.82 41.50 41.50 0.0M
2024-06-05 41.04 41.26 41.04 41.26 0.0M
2024-06-04 40.42 40.94 40.36 40.90 0.0M
2024-06-03 40.72 40.72 40.14 40.16 0.0M
2024-05-31 40.02 40.02 40.02 40.02 0.0M
2024-05-30 40.20 40.22 39.98 39.98 0.0M
2024-05-29 40.14 40.28 40.14 40.22 0.0M
2024-05-28 41.18 41.18 40.08 40.08 0.0M
2024-05-27 41.28 41.28 40.98 40.98 0.0M
2024-05-24 40.82 41.12 40.82 41.12 0.0M
2024-05-23 41.04 41.04 40.90 40.90 0.0M
2024-05-22 40.58 40.80 40.58 40.80 0.0M
2024-05-21 40.64 40.64 40.46 40.46 0.0M
2024-05-20 40.58 40.58 40.38 40.40 0.0M
2024-05-17 40.22 40.48 40.08 40.48 0.0M
2024-05-16 40.18 40.18 40.02 40.14 0.0M
2024-05-15 40.40 40.48 40.20 40.46 0.0M
2024-05-14 39.74 40.28 39.74 40.28 0.0M
2024-05-13 40.86 40.86 39.78 39.78 0.0M
2024-05-10 40.34 40.68 40.10 40.68 0.0M
2024-05-09 40.00 40.26 39.90 40.26 0.0M
2024-05-08 40.12 40.12 39.96 39.98 0.0M
2024-05-07 39.30 40.00 39.30 40.00 0.0M
2024-05-06 39.60 39.82 38.90 39.38 0.0M
2024-05-03 39.00 39.24 39.00 39.16 0.0M
2024-05-02 38.60 38.60 37.96 38.60 0.0M
2024-04-30 38.68 39.00 38.62 38.74 0.0M
2024-04-29 39.36 39.46 38.56 38.56 0.0M
2024-04-26 38.44 38.84 38.44 38.84 0.0M
2024-04-25 38.20 38.36 37.74 38.08 0.0M
2024-04-24 39.12 39.12 38.82 38.82 0.0M
2024-04-23 39.26 39.56 39.20 39.56 0.0M
2024-04-22 38.78 39.00 38.70 39.00 0.0M
2024-04-19 38.68 38.68 38.54 38.56 0.0M
2024-04-18 38.94 39.00 38.50 38.58 0.0M
2024-04-17 39.20 39.34 39.20 39.24 0.0M
2024-04-16 39.12 39.12 38.84 38.96 0.0M
2024-04-15 39.20 39.54 39.12 39.24 0.0M
2024-04-12 39.06 39.38 38.98 38.98 0.0M
2024-04-11 38.54 39.02 38.52 39.02 0.0M
2024-04-10 38.56 38.58 38.36 38.56 0.0M
2024-04-09 38.38 38.72 38.38 38.72 0.0M
2024-04-08 38.60 38.60 38.38 38.46 0.0M
2024-04-05 38.30 38.78 38.16 38.78 0.0M
2024-04-04 38.78 38.84 38.30 38.30 0.0M
2024-04-03 39.20 39.20 38.68 38.78 0.0M
2024-04-02 39.84 40.20 39.18 39.22 0.0M
2024-03-28 39.71 40.33 39.68 39.68 0.0M
2024-03-27 39.98 40.15 39.85 39.85 0.0M
2024-03-26 39.90 40.05 39.71 39.91 0.0M
2024-03-25 40.50 40.50 39.81 39.81 0.0M
2024-03-22 40.32 40.51 40.18 40.51 0.0M
2024-03-21 39.77 40.42 39.77 40.41 0.0M
2024-03-20 39.89 40.17 39.89 39.93 0.0M
2024-03-19 39.81 39.81 39.44 39.77 0.0M
2024-03-18 39.48 39.70 39.48 39.70 0.0M
2024-03-15 39.57 39.85 39.46 39.46 0.0M
2024-03-14 39.90 39.90 39.53 39.63 0.0M
2024-03-13 40.04 40.04 39.88 39.88 0.0M
2024-03-12 39.95 39.95 39.95 39.95 0.0M
2024-03-11 40.10 40.10 39.29 39.61 0.0M
2024-03-08 39.63 40.16 39.63 40.06 0.0M
2024-03-07 39.96 39.96 39.70 39.75 0.0M
2024-03-06 40.48 40.48 39.68 39.84 0.0M
2024-03-05 39.87 40.11 39.87 40.02 0.0M
2024-03-04 39.73 40.34 39.73 40.19 0.0M
2024-03-01 40.44 40.44 39.65 39.65 0.0M
2024-02-29 40.13 40.49 39.93 40.49 0.0M
2024-02-28 41.08 41.08 40.06 40.08 0.0M
2024-02-27 41.13 41.13 40.20 40.95 0.0M
2024-02-26 41.26 41.26 40.91 40.93 0.0M
2024-02-23 40.96 41.08 40.70 41.08 0.0M
2024-02-22 40.48 40.79 40.12 40.79 0.0M
2024-02-21 40.48 40.48 39.96 40.01 0.0M
2024-02-20 40.02 40.47 39.97 40.47 0.0M
2024-02-19 39.89 39.96 39.60 39.96 0.0M
2024-02-16 39.00 40.01 39.00 39.68 0.0M
2024-02-15 39.20 40.00 38.26 38.79 0.0M
2024-02-14 38.68 38.97 38.68 38.97 0.0M
2024-02-13 38.84 38.84 38.08 38.08 0.0M
2024-02-12 39.42 39.51 39.10 39.10 0.0M
2024-02-09 38.73 39.22 38.73 39.09 0.0M
2024-02-08 38.30 38.75 38.19 38.66 0.0M
2024-02-07 38.58 38.60 38.38 38.41 0.0M
2024-02-06 38.43 38.60 38.38 38.56 0.0M
2024-02-05 38.90 38.90 38.53 38.65 0.0M
2024-02-02 38.95 38.96 38.57 38.96 0.0M
2024-02-01 38.21 38.77 38.00 38.77 0.0M
2024-01-31 38.65 38.65 38.30 38.30 0.0M
2024-01-30 38.63 38.63 38.61 38.61 0.0M
2024-01-29 38.35 38.59 38.35 38.40 0.0M
2024-01-26 38.08 38.50 38.08 38.50 0.0M
2024-01-25 38.08 38.15 38.00 38.15 0.0M
2024-01-24 38.38 38.76 37.75 38.18 0.0M
2024-01-23 38.11 38.15 37.84 38.07 0.0M
2024-01-22 38.41 38.41 37.69 37.96 0.0M
2024-01-19 38.37 38.37 38.20 38.20 0.0M
2024-01-18 37.73 38.29 37.59 38.29 0.0M
2024-01-17 37.30 37.59 37.30 37.55 0.0M
2024-01-16 37.04 37.58 37.04 37.53 0.0M
2024-01-15 37.80 37.80 37.15 37.33 0.0M
2024-01-12 36.94 37.66 36.94 37.66 0.0M
2024-01-11 37.11 37.23 36.90 36.90 0.0M
2024-01-10 36.12 36.75 36.12 36.73 0.0M
2024-01-09 36.36 36.36 36.14 36.30 0.0M
2024-01-08 36.28 36.76 36.14 36.76 0.0M
2024-01-05 36.28 36.28 35.75 36.00 0.0M
2024-01-04 35.61 36.50 35.61 36.50 0.0M
2024-01-03 35.39 35.39 35.37 35.37 0.0M
2024-01-02 36.06 36.06 35.27 35.42 0.0M