Relx

REL
🏛️ germany →
40.38
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 28.69 28.69 28.69 28.69 0.0M
2021-12-29 28.57 28.57 28.57 28.57 0.0M
2021-12-28 28.63 28.63 28.63 28.63 0.0M
2021-12-27 27.96 27.96 27.96 27.96 0.0M
2021-12-23 28.43 28.43 28.43 28.43 0.0M
2021-12-22 27.86 27.86 27.86 27.86 0.0M
2021-12-21 27.53 27.53 27.53 27.53 0.0M
2021-12-20 27.12 27.12 27.12 27.12 0.0M
2021-12-17 27.74 27.74 27.74 27.74 0.0M
2021-12-16 27.99 27.99 27.99 27.99 0.0M
2021-12-15 27.94 27.94 27.94 27.94 0.0M
2021-12-14 28.06 28.06 28.06 28.06 0.0M
2021-12-13 28.16 28.16 28.16 28.16 0.0M
2021-12-10 28.18 28.18 28.18 28.18 0.0M
2021-12-09 27.65 27.65 27.65 27.65 0.0M
2021-12-08 28.49 28.49 28.49 28.49 0.0M
2021-12-07 28.16 28.16 28.16 28.16 0.0M
2021-12-06 27.28 27.28 27.28 27.28 0.0M
2021-12-03 27.56 27.56 27.56 27.56 0.0M
2021-12-02 28.00 28.00 28.00 28.00 0.0M
2021-12-01 27.46 27.46 27.46 27.46 0.0M
2021-11-30 27.50 27.50 27.50 27.50 0.0M
2021-11-29 27.42 27.42 27.42 27.42 0.0M
2021-11-26 26.73 26.73 26.73 26.73 0.0M
2021-11-25 27.80 27.80 27.80 27.80 0.0M
2021-11-24 27.75 27.75 27.75 27.75 0.0M
2021-11-23 28.16 28.16 28.16 28.16 0.0M
2021-11-22 28.21 28.21 28.21 28.21 0.0M
2021-11-19 27.81 27.81 27.81 27.81 0.0M
2021-11-18 27.52 27.52 27.52 27.52 0.0M
2021-11-17 27.65 27.65 27.65 27.65 0.0M
2021-11-16 28.00 28.00 28.00 28.00 0.0M
2021-11-15 27.64 27.64 27.64 27.64 0.0M
2021-11-12 27.85 27.85 27.85 27.85 0.0M
2021-11-11 27.70 27.70 27.70 27.70 0.0M
2021-11-10 27.22 27.22 27.22 27.22 0.0M
2021-11-09 27.50 27.50 27.50 27.50 0.0M
2021-11-08 27.48 27.48 27.48 27.48 0.0M
2021-11-05 27.80 27.80 27.80 27.80 0.0M
2021-11-04 27.29 27.29 27.29 27.29 0.0M
2021-11-03 27.44 27.44 27.44 27.44 0.0M
2021-11-02 27.40 27.40 27.40 27.40 0.0M
2021-11-01 26.87 26.87 26.87 26.87 0.0M
2021-10-29 27.11 27.11 27.11 27.11 0.0M
2021-10-28 26.94 26.94 26.94 26.94 0.0M
2021-10-27 26.68 26.68 26.68 26.68 0.0M
2021-10-26 27.00 27.00 27.00 27.00 0.0M
2021-10-25 26.59 26.59 26.59 26.59 0.0M
2021-10-22 26.80 26.80 26.80 26.80 0.0M
2021-10-21 26.20 26.20 26.20 26.20 0.0M
2021-10-20 26.30 26.30 26.30 26.30 0.0M
2021-10-19 26.51 26.51 26.51 26.51 0.0M
2021-10-18 25.90 25.90 25.90 25.90 0.0M
2021-10-15 25.89 25.89 25.89 25.89 0.0M
2021-10-14 25.79 25.79 25.79 25.79 0.0M
2021-10-13 25.30 25.30 25.30 25.30 0.0M
2021-10-12 25.21 25.21 25.21 25.21 0.0M
2021-10-11 25.21 25.29 25.21 25.29 0.0M
2021-10-08 25.48 25.48 25.48 25.48 0.0M
2021-10-07 25.29 25.29 25.29 25.29 0.0M
2021-10-06 25.30 25.30 25.30 25.30 0.0M
2021-10-05 25.07 25.07 25.07 25.07 0.0M
2021-10-04 25.61 25.61 25.61 25.61 0.0M
2021-10-01 24.93 24.93 24.93 24.93 0.0M
2021-09-30 24.99 24.99 24.99 24.99 0.0M
2021-09-29 24.61 24.61 24.61 24.61 0.0M
2021-09-28 25.22 25.22 25.22 25.22 0.0M
2021-09-27 25.68 25.68 25.68 25.68 0.0M
2021-09-24 25.88 25.88 25.88 25.88 0.0M
2021-09-23 25.96 25.96 25.96 25.96 0.0M
2021-09-22 25.88 25.88 25.88 25.88 0.0M
2021-09-21 25.54 25.54 25.54 25.54 0.0M
2021-09-20 25.42 25.42 25.42 25.42 0.0M
2021-09-17 25.73 25.73 25.73 25.73 0.0M
2021-09-16 25.42 25.42 25.42 25.42 0.0M
2021-09-15 25.76 25.76 25.76 25.76 0.0M
2021-09-14 25.53 25.53 25.53 25.53 0.0M
2021-09-13 25.76 25.76 25.76 25.76 0.0M
2021-09-10 25.56 25.56 25.56 25.56 0.0M
2021-09-09 25.64 25.64 25.64 25.64 0.0M
2021-09-08 25.61 25.61 25.61 25.61 0.0M
2021-09-07 25.78 25.78 25.78 25.78 0.0M
2021-09-06 25.50 26.16 25.50 26.16 0.0M
2021-09-03 25.68 25.68 25.68 25.68 0.0M
2021-09-02 25.66 25.66 25.66 25.66 0.0M
2021-09-01 25.35 25.35 25.35 25.35 0.0M
2021-08-31 25.45 25.45 25.45 25.45 0.0M
2021-08-30 25.47 25.47 25.47 25.47 0.0M
2021-08-27 25.39 25.39 25.39 25.39 0.0M
2021-08-26 25.22 25.22 25.22 25.22 0.0M
2021-08-25 25.34 25.34 25.34 25.34 0.0M
2021-08-24 25.53 25.53 25.53 25.53 0.0M
2021-08-23 25.37 25.37 25.37 25.37 0.0M
2021-08-20 25.23 25.23 25.23 25.23 0.0M
2021-08-19 25.04 25.04 25.04 25.04 0.0M
2021-08-18 25.38 25.38 25.38 25.38 0.0M
2021-08-17 25.58 25.58 25.58 25.58 0.0M
2021-08-16 25.48 25.48 25.48 25.48 0.0M
2021-08-13 25.47 25.47 25.47 25.47 0.0M
2021-08-12 25.48 25.48 25.48 25.48 0.0M
2021-08-11 25.14 25.14 25.14 25.14 0.0M
2021-08-10 25.29 25.29 25.29 25.29 0.0M
2021-08-09 25.42 25.42 25.42 25.42 0.0M
2021-08-06 25.45 25.45 25.45 25.45 0.0M
2021-08-05 25.34 25.34 25.34 25.34 0.0M
2021-08-04 25.10 25.10 25.10 25.10 0.0M
2021-08-03 24.72 24.72 24.72 24.72 0.0M
2021-08-02 24.86 24.86 24.86 24.86 0.0M
2021-07-30 24.59 24.59 24.59 24.59 0.0M
2021-07-29 23.76 23.76 23.76 23.76 0.0M
2021-07-28 23.79 23.79 23.79 23.79 0.0M
2021-07-27 23.75 23.75 23.75 23.75 0.0M
2021-07-26 23.95 23.95 23.95 23.95 0.0M
2021-07-23 24.02 24.02 24.02 24.02 0.0M
2021-07-22 23.69 23.69 23.69 23.69 0.0M
2021-07-21 23.55 23.55 23.55 23.55 0.0M
2021-07-20 23.43 23.43 23.43 23.43 0.0M
2021-07-19 23.85 23.85 23.85 23.85 0.0M
2021-07-16 23.84 23.84 23.84 23.84 0.0M
2021-07-15 23.94 23.94 23.94 23.94 0.0M
2021-07-14 24.20 24.20 24.20 24.20 0.0M
2021-07-13 23.82 23.82 23.82 23.82 0.0M
2021-07-12 23.67 23.67 23.67 23.67 0.0M
2021-07-09 23.10 23.10 23.10 23.10 0.0M
2021-07-08 23.53 23.53 23.53 23.53 0.0M
2021-07-07 23.33 23.33 23.33 23.33 0.0M
2021-07-06 23.09 23.09 23.09 23.09 0.0M
2021-07-05 23.05 23.05 23.05 23.05 0.0M
2021-07-02 22.83 22.83 22.83 22.83 0.0M
2021-07-01 22.42 22.42 22.42 22.42 0.0M
2021-06-30 22.31 22.31 22.31 22.31 0.0M
2021-06-29 22.37 22.37 22.37 22.37 0.0M
2021-06-28 22.64 22.64 22.64 22.64 0.0M
2021-06-25 22.78 22.78 22.78 22.78 0.0M
2021-06-24 22.64 22.64 22.64 22.64 0.0M
2021-06-23 22.41 22.41 22.41 22.41 0.0M
2021-06-22 22.63 22.63 22.63 22.63 0.0M
2021-06-21 22.24 22.24 22.24 22.24 0.0M
2021-06-18 22.69 22.69 22.69 22.69 0.0M
2021-06-17 22.56 22.56 22.56 22.56 0.0M
2021-06-16 22.29 22.29 22.29 22.29 0.0M
2021-06-15 22.32 22.32 22.32 22.32 0.0M
2021-06-14 22.27 22.27 22.27 22.27 0.0M
2021-06-11 21.92 21.92 21.92 21.92 0.0M
2021-06-10 21.89 21.89 21.89 21.89 0.0M
2021-06-09 21.73 21.73 21.73 21.73 0.0M
2021-06-08 21.35 21.35 21.35 21.35 0.0M
2021-06-07 21.46 21.46 21.46 21.46 0.0M
2021-06-04 21.51 21.51 21.51 21.51 0.0M
2021-06-03 21.40 21.40 21.40 21.40 0.0M
2021-06-02 21.38 21.48 21.38 21.48 0.0M
2021-06-01 21.41 21.41 21.41 21.41 0.0M
2021-05-31 21.39 21.39 21.39 21.39 0.0M
2021-05-28 21.45 21.45 21.45 21.45 0.0M
2021-05-27 21.63 21.63 21.63 21.63 0.0M
2021-05-26 21.81 21.81 21.81 21.81 0.0M
2021-05-25 21.83 21.83 21.83 21.83 0.0M
2021-05-21 21.77 21.77 21.77 21.77 0.0M
2021-05-20 21.38 21.38 21.38 21.38 0.0M
2021-05-19 21.29 21.29 21.29 21.29 0.0M
2021-05-18 21.59 21.59 21.59 21.59 0.0M
2021-05-17 21.58 21.58 21.58 21.58 0.0M
2021-05-14 21.21 21.21 21.21 21.21 0.0M
2021-05-13 21.09 21.09 21.09 21.09 0.0M
2021-05-12 20.93 20.93 20.93 20.93 0.0M
2021-05-11 21.73 21.73 21.73 21.73 0.0M
2021-05-10 22.04 22.04 22.04 22.04 0.0M
2021-05-07 21.81 21.81 21.81 21.81 0.0M
2021-05-06 21.83 21.83 21.83 21.83 0.0M
2021-05-05 21.46 21.46 21.46 21.46 0.0M
2021-05-04 21.68 21.68 21.68 21.68 0.0M
2021-05-03 21.60 21.60 21.60 21.60 0.0M
2021-04-30 21.13 21.13 21.13 21.13 0.0M
2021-04-29 21.81 21.81 21.81 21.81 0.0M
2021-04-28 22.08 22.08 22.08 22.08 0.0M
2021-04-27 22.20 22.20 22.20 22.20 0.0M
2021-04-26 22.31 22.31 22.31 22.31 0.0M
2021-04-23 22.36 22.36 22.36 22.36 0.0M
2021-04-22 22.09 22.09 22.09 22.09 0.0M
2021-04-21 22.12 22.12 22.12 22.12 0.0M
2021-04-20 22.33 22.33 22.33 22.33 0.0M
2021-04-19 22.40 22.40 22.40 22.40 0.0M
2021-04-16 22.19 22.19 22.19 22.19 0.0M
2021-04-15 22.14 22.14 22.14 22.14 0.0M
2021-04-14 21.94 21.94 21.94 21.94 0.0M
2021-04-13 22.13 22.13 22.13 22.13 0.0M
2021-04-12 21.95 21.95 21.95 21.95 0.0M
2021-04-09 21.84 21.84 21.84 21.84 0.0M
2021-04-08 21.84 21.84 21.84 21.84 0.0M
2021-04-07 21.67 21.67 21.67 21.67 0.0M
2021-04-06 21.95 21.95 21.95 21.95 0.0M
2021-04-01 21.36 21.36 21.36 21.36 0.0M
2021-03-31 21.40 21.40 21.40 21.40 0.0M
2021-03-30 21.44 21.44 21.44 21.44 0.0M
2021-03-29 21.11 21.11 21.11 21.11 0.0M
2021-03-26 21.28 21.28 21.28 21.28 0.0M
2021-03-25 20.90 20.90 20.90 20.90 0.0M
2021-03-24 20.75 20.75 20.75 20.75 0.0M
2021-03-23 20.52 20.52 20.52 20.52 0.0M
2021-03-22 20.73 20.73 20.73 20.73 0.0M
2021-03-19 20.72 20.72 20.72 20.72 0.0M
2021-03-18 20.69 20.69 20.69 20.69 0.0M
2021-03-17 20.34 20.34 20.34 20.34 0.0M
2021-03-16 20.21 20.21 20.21 20.21 0.0M
2021-03-15 20.17 20.17 20.17 20.17 0.0M
2021-03-12 20.24 20.24 20.24 20.24 0.0M
2021-03-11 20.22 20.22 20.22 20.22 0.0M
2021-03-10 20.12 20.12 20.12 20.12 0.0M
2021-03-09 19.97 19.97 19.97 19.97 0.0M
2021-03-08 19.82 19.82 19.82 19.82 0.0M
2021-03-05 19.81 19.81 19.81 19.81 0.0M
2021-03-04 19.79 19.79 19.79 19.79 0.0M
2021-03-03 19.76 19.76 19.76 19.76 0.0M
2021-03-02 19.67 19.67 19.67 19.67 0.0M
2021-03-01 19.60 19.60 19.60 19.60 0.0M
2021-02-26 19.61 19.61 19.61 19.61 0.0M
2021-02-25 20.02 20.02 20.02 20.02 0.0M
2021-02-24 20.16 20.16 20.16 20.16 0.0M
2021-02-23 20.21 20.21 19.88 19.88 0.0M
2021-02-22 20.38 20.38 20.38 20.38 0.0M
2021-02-19 20.80 20.80 20.80 20.80 0.0M
2021-02-18 21.04 21.04 21.04 21.04 0.0M
2021-02-17 21.33 21.33 21.33 21.33 0.0M
2021-02-16 21.45 21.45 21.45 21.45 0.0M
2021-02-15 21.34 21.34 21.34 21.34 0.0M
2021-02-12 20.80 20.80 20.80 20.80 0.0M
2021-02-11 20.25 20.25 20.25 20.25 0.0M
2021-02-10 20.52 20.52 20.52 20.52 0.0M
2021-02-09 20.86 20.86 20.86 20.86 0.0M
2021-02-08 20.91 20.91 20.91 20.91 0.0M
2021-02-05 21.28 21.28 21.28 21.28 0.0M
2021-02-04 20.93 20.93 20.93 20.93 0.0M
2021-02-03 21.17 21.17 21.17 21.17 0.0M
2021-02-02 20.97 20.97 20.97 20.97 0.0M
2021-02-01 20.61 20.61 20.61 20.61 0.0M
2021-01-29 20.95 20.95 20.95 20.95 0.0M
2021-01-28 20.91 20.91 20.91 20.91 0.0M
2021-01-27 21.19 21.19 21.19 21.19 0.0M
2021-01-26 20.98 20.98 20.98 20.98 0.0M
2021-01-25 21.05 21.05 21.05 21.05 0.0M
2021-01-22 20.53 20.53 20.53 20.53 0.0M
2021-01-21 20.70 20.70 20.70 20.70 0.0M
2021-01-20 20.50 20.50 20.50 20.50 0.0M
2021-01-19 20.33 20.33 20.33 20.33 0.0M
2021-01-18 20.40 20.40 20.40 20.40 0.0M
2021-01-15 20.43 20.43 20.43 20.43 0.0M
2021-01-14 20.45 20.45 20.45 20.45 0.0M
2021-01-13 20.41 20.41 20.41 20.41 0.0M
2021-01-12 20.92 20.92 20.92 20.92 0.0M
2021-01-11 20.82 20.82 20.82 20.82 0.0M
2021-01-08 20.82 20.82 20.82 20.82 0.0M
2021-01-07 21.11 21.11 21.11 21.11 0.0M
2021-01-06 20.17 20.17 20.17 20.17 0.0M
2021-01-05 20.35 20.35 20.35 20.35 0.0M
2021-01-04 19.89 19.89 19.89 19.89 0.0M