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
2022-12-30 26.17 26.17 26.17 26.17 0.0M
2022-12-29 26.22 26.22 26.22 26.22 0.0M
2022-12-28 25.90 25.90 25.90 25.90 0.0M
2022-12-27 25.86 25.86 25.86 25.86 0.0M
2022-12-23 26.20 26.20 26.20 26.20 0.0M
2022-12-22 26.31 26.31 26.31 26.31 0.0M
2022-12-21 26.29 26.29 26.29 26.29 0.0M
2022-12-20 26.03 26.03 26.03 26.03 0.0M
2022-12-19 26.52 26.52 26.52 26.52 0.0M
2022-12-16 26.59 26.59 26.59 26.59 0.0M
2022-12-15 27.09 27.09 27.09 27.09 0.0M
2022-12-14 27.02 27.02 27.02 27.02 0.0M
2022-12-13 27.23 27.23 27.23 27.23 0.0M
2022-12-12 27.08 27.08 27.08 27.08 0.0M
2022-12-09 26.87 26.87 26.87 26.87 0.0M
2022-12-08 27.11 27.11 27.11 27.11 0.0M
2022-12-07 27.29 27.29 27.29 27.29 0.0M
2022-12-06 27.15 27.15 27.15 27.15 0.0M
2022-12-05 27.20 27.20 27.20 27.20 0.0M
2022-12-02 26.89 26.89 26.89 26.89 0.0M
2022-12-01 26.97 26.97 26.97 26.97 0.0M
2022-11-30 26.46 26.46 26.46 26.46 0.0M
2022-11-29 27.15 27.15 27.15 27.15 0.0M
2022-11-28 26.82 26.82 26.82 26.82 0.0M
2022-11-25 26.89 26.89 26.89 26.89 0.0M
2022-11-24 26.85 26.85 26.85 26.85 0.0M
2022-11-23 26.47 26.47 26.47 26.47 0.0M
2022-11-22 26.83 26.83 26.83 26.83 0.0M
2022-11-21 26.17 26.17 26.17 26.17 0.0M
2022-11-18 25.92 25.92 25.92 25.92 0.0M
2022-11-17 26.31 26.31 26.31 26.31 0.0M
2022-11-16 25.73 25.73 25.73 25.73 0.0M
2022-11-15 25.74 25.74 25.74 25.74 0.0M
2022-11-14 25.55 25.55 25.55 25.55 0.0M
2022-11-11 27.54 27.54 27.54 27.54 0.0M
2022-11-10 26.54 26.54 26.54 26.54 0.0M
2022-11-09 26.66 26.66 26.66 26.66 0.0M
2022-11-08 26.27 26.27 26.27 26.27 0.0M
2022-11-07 26.41 26.41 26.41 26.41 0.0M
2022-11-04 26.66 26.66 26.66 26.66 0.0M
2022-11-03 26.60 26.60 26.60 26.60 0.0M
2022-11-02 26.71 26.71 26.71 26.71 0.0M
2022-11-01 27.48 27.48 27.48 27.48 0.0M
2022-10-31 27.17 27.17 27.17 27.17 0.0M
2022-10-28 26.81 26.81 26.81 26.81 0.0M
2022-10-27 26.92 26.92 26.92 26.92 0.0M
2022-10-26 26.52 26.52 26.52 26.52 0.0M
2022-10-25 26.10 26.10 26.10 26.10 0.0M
2022-10-24 25.55 25.55 25.55 25.55 0.0M
2022-10-21 25.14 25.14 25.14 25.14 0.0M
2022-10-20 25.49 25.49 25.49 25.49 0.0M
2022-10-19 25.72 25.72 25.72 25.72 0.0M
2022-10-18 25.65 25.65 25.65 25.65 0.0M
2022-10-17 25.36 25.36 25.36 25.36 0.0M
2022-10-14 25.28 25.28 25.28 25.28 0.0M
2022-10-13 25.45 25.45 25.45 25.45 0.0M
2022-10-12 25.31 25.31 25.31 25.31 0.0M
2022-10-11 25.54 25.54 25.54 25.54 0.0M
2022-10-10 25.45 25.45 25.45 25.45 0.0M
2022-10-07 25.79 25.79 25.79 25.79 0.0M
2022-10-06 26.20 26.20 26.20 26.20 0.0M
2022-10-05 25.92 25.92 25.92 25.92 0.0M
2022-10-04 25.85 25.85 25.85 25.85 0.0M
2022-10-03 25.16 25.16 25.16 25.16 0.0M
2022-09-30 24.80 24.80 24.80 24.80 0.0M
2022-09-29 24.38 24.38 24.38 24.38 0.0M
2022-09-28 24.21 24.21 24.21 24.21 0.0M
2022-09-27 24.74 24.74 24.74 24.74 0.0M
2022-09-26 23.71 23.71 23.71 23.71 0.0M
2022-09-23 24.82 24.82 24.82 24.82 0.0M
2022-09-22 25.28 25.28 25.28 25.28 0.0M
2022-09-21 25.04 25.04 25.04 25.04 0.0M
2022-09-20 25.42 25.42 25.42 25.42 0.0M
2022-09-19 25.35 25.35 25.35 25.35 0.0M
2022-09-16 25.44 25.44 25.44 25.44 0.0M
2022-09-15 26.01 26.01 26.01 26.01 0.0M
2022-09-14 26.22 26.22 26.22 26.22 0.0M
2022-09-13 26.53 26.53 26.53 26.53 0.0M
2022-09-12 26.53 26.53 26.53 26.53 0.0M
2022-09-09 26.20 26.20 26.20 26.20 0.0M
2022-09-08 26.16 26.16 26.16 26.16 0.0M
2022-09-07 25.72 25.72 25.72 25.72 0.0M
2022-09-06 25.94 25.94 25.94 25.94 0.0M
2022-09-05 25.70 25.70 25.70 25.70 0.0M
2022-09-02 25.78 25.78 25.78 25.78 0.0M
2022-09-01 25.91 25.91 25.91 25.91 0.0M
2022-08-31 26.72 26.72 26.72 26.72 0.0M
2022-08-30 26.75 26.75 26.75 26.75 0.0M
2022-08-29 26.61 26.61 26.61 26.61 0.0M
2022-08-26 28.24 28.24 28.24 28.24 0.0M
2022-08-25 28.28 28.28 28.28 28.28 0.0M
2022-08-24 28.01 28.01 28.01 28.01 0.0M
2022-08-23 28.92 28.92 28.92 28.92 0.0M
2022-08-22 28.79 28.79 28.79 28.79 0.0M
2022-08-19 28.49 28.49 28.49 28.49 0.0M
2022-08-18 28.13 28.13 28.13 28.13 0.0M
2022-08-17 28.49 28.49 28.49 28.49 0.0M
2022-08-16 28.43 28.43 28.43 28.43 0.0M
2022-08-15 28.11 28.11 28.11 28.11 0.0M
2022-08-12 28.02 28.02 28.02 28.02 0.0M
2022-08-11 28.70 28.70 28.70 28.70 0.0M
2022-08-10 28.48 28.48 28.48 28.48 0.0M
2022-08-09 28.34 28.34 28.34 28.34 0.0M
2022-08-08 28.29 28.29 28.29 28.29 0.0M
2022-08-05 27.36 27.36 27.36 27.36 0.0M
2022-08-04 28.91 28.91 28.91 28.91 0.0M
2022-08-03 28.96 28.96 28.96 28.96 0.0M
2022-08-02 28.62 28.62 28.62 28.62 0.0M
2022-08-01 28.68 28.68 28.68 28.68 0.0M
2022-07-29 28.61 28.61 28.61 28.61 0.0M
2022-07-28 28.12 28.12 28.12 28.12 0.0M
2022-07-27 28.10 28.10 28.10 28.10 0.0M
2022-07-26 27.61 27.61 27.61 27.61 0.0M
2022-07-25 27.65 27.65 27.65 27.65 0.0M
2022-07-22 27.43 27.43 27.43 27.43 0.0M
2022-07-21 27.37 27.37 27.37 27.37 0.0M
2022-07-20 27.21 27.21 27.21 27.21 0.0M
2022-07-19 27.01 27.01 27.01 27.01 0.0M
2022-07-18 27.00 27.00 27.00 27.00 0.0M
2022-07-15 27.00 27.00 27.00 27.00 0.0M
2022-07-14 26.73 26.73 26.73 26.73 0.0M
2022-07-13 26.86 26.86 26.86 26.86 0.0M
2022-07-12 26.67 26.67 26.67 26.67 0.0M
2022-07-11 26.21 26.21 26.21 26.21 0.0M
2022-07-08 26.66 26.66 26.66 26.66 0.0M
2022-07-07 26.69 26.69 26.69 26.69 0.0M
2022-07-06 25.39 25.39 25.39 25.39 0.0M
2022-07-05 26.15 26.15 26.15 26.15 0.0M
2022-07-04 25.62 25.62 25.62 25.62 0.0M
2022-07-01 25.32 25.32 25.32 25.32 0.0M
2022-06-30 25.74 25.74 25.74 25.74 0.0M
2022-06-29 25.78 25.78 25.78 25.78 0.0M
2022-06-28 25.86 25.86 25.86 25.86 0.0M
2022-06-27 25.64 25.64 25.64 25.64 0.0M
2022-06-24 24.94 24.94 24.94 24.94 0.0M
2022-06-23 24.64 24.64 24.64 24.64 0.0M
2022-06-22 23.82 23.82 23.82 23.82 0.0M
2022-06-21 24.64 24.64 24.64 24.64 0.0M
2022-06-20 24.21 24.21 24.21 24.21 0.0M
2022-06-17 24.41 24.41 24.41 24.41 0.0M
2022-06-16 24.68 24.68 24.68 24.68 0.0M
2022-06-15 24.09 24.09 24.09 24.09 0.0M
2022-06-14 25.35 25.35 25.35 25.35 0.0M
2022-06-13 25.60 25.60 25.60 25.60 0.0M
2022-06-10 25.58 25.58 25.58 25.58 0.0M
2022-06-09 25.77 25.77 25.77 25.77 0.0M
2022-06-08 26.14 26.14 26.14 26.14 0.0M
2022-06-07 25.93 25.93 25.93 25.93 0.0M
2022-06-06 25.73 25.73 25.73 25.73 0.0M
2022-06-03 25.83 25.83 25.83 25.83 0.0M
2022-06-02 25.83 25.83 25.83 25.83 0.0M
2022-06-01 26.64 26.64 26.64 26.64 0.0M
2022-05-31 26.76 26.76 26.76 26.76 0.0M
2022-05-30 27.05 27.05 27.05 27.05 0.0M
2022-05-27 26.72 26.72 26.72 26.72 0.0M
2022-05-26 26.70 26.72 26.70 26.72 0.0M
2022-05-25 27.55 27.55 27.55 27.55 0.0M
2022-05-24 27.20 27.20 27.20 27.20 0.0M
2022-05-23 27.23 27.23 27.23 27.23 0.0M
2022-05-20 26.46 26.46 26.46 26.46 0.0M
2022-05-19 26.70 26.70 26.70 26.70 0.0M
2022-05-18 27.11 27.11 27.11 27.11 0.0M
2022-05-17 27.35 27.35 27.35 27.35 0.0M
2022-05-16 26.99 26.99 26.99 26.99 0.0M
2022-05-13 26.83 26.83 26.83 26.83 0.0M
2022-05-12 26.45 26.45 26.45 26.45 0.0M
2022-05-11 27.23 27.23 27.23 27.23 0.0M
2022-05-10 27.16 27.16 27.16 27.16 0.0M
2022-05-09 26.79 26.79 26.79 26.79 0.0M
2022-05-06 27.85 27.85 27.85 27.85 0.0M
2022-05-05 27.98 27.98 27.98 27.98 0.0M
2022-05-04 27.87 27.87 27.87 27.87 0.0M
2022-05-03 27.64 27.64 27.64 27.64 0.0M
2022-05-02 28.17 28.17 28.17 28.17 0.0M
2022-04-29 28.88 28.88 28.88 28.88 0.0M
2022-04-28 28.59 28.59 28.59 28.59 0.0M
2022-04-27 28.58 28.58 28.58 28.58 0.0M
2022-04-26 28.91 28.91 28.91 28.91 0.0M
2022-04-25 27.70 27.70 27.70 27.70 0.0M
2022-04-22 28.55 28.55 28.55 28.55 0.0M
2022-04-21 28.93 28.93 28.93 28.93 0.0M
2022-04-20 29.02 29.02 29.02 29.02 0.0M
2022-04-19 29.33 29.33 29.33 29.33 0.0M
2022-04-14 29.18 29.18 29.18 29.18 0.0M
2022-04-13 29.06 29.06 29.06 29.06 0.0M
2022-04-12 28.83 28.83 28.83 28.83 0.0M
2022-04-11 29.11 29.11 29.11 29.11 0.0M
2022-04-08 29.53 29.53 29.53 29.53 0.0M
2022-04-07 29.21 29.21 29.21 29.21 0.0M
2022-04-06 29.30 29.30 29.30 29.30 0.0M
2022-04-05 29.65 29.65 29.65 29.65 0.0M
2022-04-04 28.29 28.29 28.29 28.29 0.0M
2022-04-01 28.31 28.31 28.31 28.31 0.0M
2022-03-31 27.91 27.91 27.91 27.91 0.0M
2022-03-30 28.18 28.18 28.18 28.18 0.0M
2022-03-29 28.12 28.12 28.12 28.12 0.0M
2022-03-28 27.64 27.64 27.64 27.64 0.0M
2022-03-25 27.80 27.80 27.80 27.80 0.0M
2022-03-24 27.96 27.96 27.96 27.96 0.0M
2022-03-23 27.86 27.86 27.86 27.86 0.0M
2022-03-22 27.92 27.92 27.92 27.92 0.0M
2022-03-21 27.46 27.46 27.46 27.46 0.0M
2022-03-18 27.92 27.92 27.92 27.92 0.0M
2022-03-17 27.31 27.31 27.31 27.31 0.0M
2022-03-16 26.06 26.06 26.06 26.06 0.0M
2022-03-15 25.17 25.17 25.17 25.17 0.0M
2022-03-14 25.01 25.01 25.01 25.01 0.0M
2022-03-11 25.00 25.00 24.98 24.98 0.0M
2022-03-10 26.11 26.11 26.11 26.11 0.0M
2022-03-09 25.27 25.27 25.27 25.27 0.0M
2022-03-08 26.46 26.46 26.46 26.46 0.0M
2022-03-07 27.55 27.55 27.55 27.55 0.0M
2022-03-04 28.18 28.18 28.18 28.18 0.0M
2022-03-03 28.07 28.07 28.07 28.07 0.0M
2022-03-02 27.26 27.26 27.26 27.26 0.0M
2022-03-01 27.32 27.32 27.32 27.32 0.0M
2022-02-28 27.19 27.19 27.19 27.19 0.0M
2022-02-25 26.51 26.51 26.51 26.51 0.0M
2022-02-24 26.40 26.40 26.40 26.40 0.0M
2022-02-23 26.81 26.81 26.81 26.81 0.0M
2022-02-22 26.54 26.54 26.54 26.54 0.0M
2022-02-21 27.10 27.10 27.10 27.10 0.0M
2022-02-18 26.85 26.85 26.85 26.85 0.0M
2022-02-17 27.05 27.05 27.05 27.05 0.0M
2022-02-16 27.02 27.02 27.02 27.02 0.0M
2022-02-15 26.72 26.72 26.72 26.72 0.0M
2022-02-14 27.42 27.42 27.42 27.42 0.0M
2022-02-11 27.40 27.40 27.40 27.40 0.0M
2022-02-10 27.52 27.52 27.52 27.52 0.0M
2022-02-09 26.88 26.88 26.88 26.88 0.0M
2022-02-08 27.14 27.14 27.14 27.14 0.0M
2022-02-07 27.09 27.09 27.09 27.09 0.0M
2022-02-04 26.87 26.87 26.87 26.87 0.0M
2022-02-03 27.79 27.79 27.79 27.79 0.0M
2022-02-02 27.30 27.30 27.30 27.30 0.0M
2022-02-01 27.22 27.22 27.22 27.22 0.0M
2022-01-31 26.91 26.91 26.91 26.91 0.0M
2022-01-28 27.11 27.11 27.11 27.11 0.0M
2022-01-27 26.51 26.51 26.51 26.51 0.0M
2022-01-26 26.59 26.59 26.59 26.59 0.0M
2022-01-25 26.53 26.53 26.53 26.53 0.0M
2022-01-24 26.98 26.98 26.98 26.98 0.0M
2022-01-21 27.26 27.26 27.26 27.26 0.0M
2022-01-20 27.34 27.34 27.34 27.34 0.0M
2022-01-19 26.81 26.81 26.81 26.81 0.0M
2022-01-18 26.88 26.88 26.88 26.88 0.0M
2022-01-17 26.41 26.41 26.41 26.41 0.0M
2022-01-14 26.04 26.04 26.04 26.04 0.0M
2022-01-13 26.59 26.59 26.59 26.59 0.0M
2022-01-12 27.11 27.11 27.11 27.11 0.0M
2022-01-11 26.40 26.40 26.40 26.40 0.0M
2022-01-10 26.59 26.59 26.59 26.59 0.0M
2022-01-07 26.71 26.71 26.71 26.71 0.0M
2022-01-06 27.81 27.81 27.81 27.81 0.0M
2022-01-05 28.29 28.29 28.29 28.29 0.0M
2022-01-04 28.63 28.63 28.63 28.63 0.0M
2022-01-03 28.26 28.26 28.26 28.26 0.0M