Relx ADR

RELX
🏛️ germany →
39.80
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
2021-12-30 28.60 28.60 28.60 28.60 0.0M
2021-12-29 28.40 28.40 28.40 28.40 0.0M
2021-12-28 28.20 28.20 28.20 28.20 0.0M
2021-12-27 28.00 28.00 28.00 28.00 0.0M
2021-12-23 27.80 27.80 27.80 27.80 0.0M
2021-12-22 27.40 27.40 27.40 27.40 0.0M
2021-12-21 27.60 27.60 27.60 27.60 0.0M
2021-12-20 27.00 27.00 27.00 27.00 0.0M
2021-12-17 27.40 27.40 27.40 27.40 0.0M
2021-12-16 28.00 28.00 28.00 28.00 0.0M
2021-12-15 27.60 27.60 27.60 27.60 0.0M
2021-12-14 28.00 28.00 28.00 28.00 0.0M
2021-12-13 28.00 28.00 28.00 28.00 0.0M
2021-12-10 28.00 28.00 28.00 28.00 0.0M
2021-12-09 28.00 28.00 28.00 28.00 0.0M
2021-12-08 28.40 28.40 28.40 28.40 0.0M
2021-12-07 28.00 28.00 28.00 28.00 0.0M
2021-12-06 27.40 27.40 27.40 27.40 0.0M
2021-12-03 27.60 27.60 27.60 27.60 0.0M
2021-12-02 27.00 27.20 27.00 27.20 0.0M
2021-12-01 27.40 27.40 27.20 27.20 0.0M
2021-11-30 27.00 27.20 27.00 27.20 0.0M
2021-11-29 27.40 27.40 27.40 27.40 0.0M
2021-11-26 27.20 27.40 27.20 27.40 0.0M
2021-11-25 27.80 27.80 27.80 27.80 0.0M
2021-11-24 27.60 27.60 27.40 27.40 0.0M
2021-11-23 27.60 28.00 27.40 27.40 0.0M
2021-11-22 28.00 28.00 28.00 28.00 0.0M
2021-11-19 27.80 27.80 27.80 27.80 0.0M
2021-11-18 27.60 27.60 27.60 27.60 0.0M
2021-11-17 27.60 27.60 27.60 27.60 0.0M
2021-11-16 27.40 27.60 27.40 27.60 0.0M
2021-11-15 27.60 27.60 27.20 27.20 0.0M
2021-11-12 27.40 27.60 27.40 27.60 0.0M
2021-11-11 27.40 27.40 27.40 27.40 0.0M
2021-11-10 27.00 27.20 27.00 27.20 0.0M
2021-11-09 27.00 27.20 27.00 27.20 0.0M
2021-11-08 27.20 27.20 27.20 27.20 0.0M
2021-11-05 27.40 27.40 27.40 27.40 0.0M
2021-11-04 27.20 27.40 27.20 27.40 0.0M
2021-11-03 26.80 27.00 26.80 27.00 0.0M
2021-11-02 26.80 26.80 26.80 26.80 0.0M
2021-11-01 26.80 26.80 26.80 26.80 0.0M
2021-10-29 26.40 26.40 26.40 26.40 0.0M
2021-10-28 26.60 26.60 26.60 26.60 0.0M
2021-10-27 26.40 26.40 26.40 26.40 0.0M
2021-10-26 26.40 26.40 26.40 26.40 0.0M
2021-10-25 26.40 26.40 26.20 26.20 0.0M
2021-10-22 26.60 26.60 26.40 26.40 0.0M
2021-10-21 26.00 26.60 26.00 26.60 0.0M
2021-10-20 26.00 26.00 26.00 26.00 0.0M
2021-10-19 25.80 25.80 25.80 25.80 0.0M
2021-10-18 25.80 25.80 25.80 25.80 0.0M
2021-10-15 25.80 25.80 25.80 25.80 0.0M
2021-10-14 25.60 25.60 25.60 25.60 0.0M
2021-10-13 25.00 25.40 25.00 25.40 0.0M
2021-10-12 25.00 25.00 25.00 25.00 0.0M
2021-10-11 25.00 25.00 25.00 25.00 0.0M
2021-10-08 25.40 25.40 25.20 25.20 0.0M
2021-10-07 25.80 25.80 25.40 25.40 0.0M
2021-10-06 25.00 25.00 24.80 24.80 0.0M
2021-10-05 25.00 25.20 25.00 25.20 0.0M
2021-10-04 25.00 25.00 25.00 25.00 0.0M
2021-10-01 24.60 25.00 24.60 25.00 0.0M
2021-09-30 24.80 25.00 24.80 25.00 0.0M
2021-09-29 24.40 24.60 24.40 24.60 0.0M
2021-09-28 25.20 25.20 24.60 24.60 0.0M
2021-09-27 25.40 25.40 25.40 25.40 0.0M
2021-09-24 25.60 25.60 25.60 25.60 0.0M
2021-09-23 25.80 25.80 25.80 25.80 0.0M
2021-09-22 25.80 25.80 25.80 25.80 0.0M
2021-09-21 25.60 25.80 25.60 25.80 0.0M
2021-09-20 25.20 25.20 25.20 25.20 0.0M
2021-09-17 25.60 25.60 25.60 25.60 0.0M
2021-09-16 25.40 25.60 25.40 25.60 0.0M
2021-09-15 25.40 25.40 25.40 25.40 0.0M
2021-09-14 25.60 25.60 25.60 25.60 0.0M
2021-09-13 25.60 25.80 25.60 25.80 0.0M
2021-09-10 25.60 25.60 25.60 25.60 0.0M
2021-09-09 25.40 25.60 25.40 25.60 0.0M
2021-09-08 25.60 25.60 25.40 25.40 0.0M
2021-09-07 25.60 25.60 25.60 25.60 0.0M
2021-09-06 25.60 25.60 25.60 25.60 0.0M
2021-09-03 25.60 25.60 25.40 25.40 0.0M
2021-09-02 25.40 25.60 25.40 25.60 0.0M
2021-09-01 25.20 25.20 25.20 25.20 0.0M
2021-08-31 25.20 25.20 25.20 25.20 0.0M
2021-08-30 25.20 25.20 25.20 25.20 0.0M
2021-08-27 25.20 25.40 25.20 25.40 0.0M
2021-08-26 25.20 25.40 25.20 25.40 0.0M
2021-08-25 25.40 25.40 25.40 25.40 0.0M
2021-08-24 25.60 25.60 25.20 25.20 0.0M
2021-08-23 25.40 25.60 25.20 25.60 0.0M
2021-08-20 25.20 25.20 25.20 25.20 0.0M
2021-08-19 25.20 25.20 25.20 25.20 0.0M
2021-08-18 25.60 25.60 25.60 25.60 0.0M
2021-08-17 25.40 25.40 25.40 25.40 0.0M
2021-08-16 25.20 25.20 25.20 25.20 0.0M
2021-08-13 25.60 25.60 25.60 25.60 0.0M
2021-08-12 25.40 25.40 25.40 25.40 0.0M
2021-08-11 25.20 25.20 25.20 25.20 0.0M
2021-08-10 25.20 25.20 25.20 25.20 0.0M
2021-08-09 25.20 25.20 25.20 25.20 0.0M
2021-08-06 25.60 25.60 25.20 25.20 0.0M
2021-08-05 25.60 25.60 25.40 25.40 0.0M
2021-08-04 25.20 25.20 25.20 25.20 0.0M
2021-08-03 25.00 25.00 25.00 25.00 0.0M
2021-08-02 24.80 24.80 24.60 24.60 0.0M
2021-07-30 24.20 24.80 24.20 24.80 0.0M
2021-07-29 23.80 24.60 23.80 24.60 0.0M
2021-07-28 23.80 23.80 23.80 23.80 0.0M
2021-07-27 23.80 23.80 23.60 23.60 0.0M
2021-07-26 24.00 24.00 23.80 23.80 0.0M
2021-07-23 23.80 24.00 23.80 24.00 0.0M
2021-07-22 23.60 23.80 23.60 23.80 0.0M
2021-07-21 23.60 23.60 23.60 23.60 0.0M
2021-07-20 23.60 23.60 23.40 23.40 0.0M
2021-07-19 23.60 23.60 23.40 23.40 0.0M
2021-07-16 23.80 24.00 23.80 24.00 0.0M
2021-07-15 23.80 23.80 23.80 23.80 0.0M
2021-07-14 23.80 23.80 23.80 23.80 0.0M
2021-07-13 23.60 24.00 23.60 24.00 0.0M
2021-07-12 23.20 23.60 23.20 23.60 0.0M
2021-07-09 23.00 23.20 23.00 23.20 0.0M
2021-07-08 23.20 23.20 23.20 23.20 0.0M
2021-07-07 24.00 24.00 23.60 23.60 0.0M
2021-07-06 22.80 23.00 22.80 23.00 0.0M
2021-07-05 22.80 22.80 22.80 22.80 0.0M
2021-07-02 22.80 22.80 22.80 22.80 0.0M
2021-07-01 22.40 22.60 22.40 22.60 0.0M
2021-06-30 22.20 22.20 22.20 22.20 0.0M
2021-06-29 22.20 22.20 22.20 22.20 0.0M
2021-06-28 22.60 22.60 22.60 22.60 0.0M
2021-06-25 22.60 22.60 22.40 22.40 0.0M
2021-06-24 22.60 22.60 22.60 22.60 0.0M
2021-06-23 22.60 23.00 22.60 23.00 0.0M
2021-06-22 22.60 22.60 22.40 22.40 0.0M
2021-06-21 22.20 22.20 22.20 22.20 0.0M
2021-06-18 22.60 22.60 22.40 22.40 0.0M
2021-06-17 22.40 22.40 22.40 22.40 0.0M
2021-06-16 22.20 22.40 22.20 22.40 0.0M
2021-06-15 22.20 22.20 22.20 22.20 0.0M
2021-06-14 22.20 22.20 22.00 22.00 0.0M
2021-06-11 21.80 22.00 21.80 22.00 0.0M
2021-06-10 21.80 21.80 21.80 21.80 0.0M
2021-06-09 21.60 21.60 21.60 21.60 0.0M
2021-06-08 21.40 21.60 21.40 21.60 0.0M
2021-06-07 21.40 21.40 21.40 21.40 0.0M
2021-06-04 21.40 21.40 21.40 21.40 0.0M
2021-06-03 21.40 21.40 21.40 21.40 0.0M
2021-06-02 21.40 21.40 21.20 21.20 0.0M
2021-06-01 21.20 21.40 21.20 21.40 0.0M
2021-05-31 21.20 21.20 21.20 21.20 0.0M
2021-05-28 21.40 21.40 21.40 21.40 0.0M
2021-05-27 21.60 21.60 21.40 21.40 0.0M
2021-05-26 21.60 21.60 21.60 21.60 0.0M
2021-05-25 21.60 21.60 21.60 21.60 0.0M
2021-05-21 21.60 21.80 21.60 21.80 0.0M
2021-05-20 21.40 21.60 21.40 21.60 0.0M
2021-05-19 21.00 21.20 21.00 21.20 0.0M
2021-05-18 21.40 21.40 21.40 21.40 0.0M
2021-05-17 21.40 21.40 21.40 21.40 0.0M
2021-05-14 21.20 21.40 21.20 21.40 0.0M
2021-05-13 20.80 20.80 20.80 20.80 0.0M
2021-05-12 21.00 21.00 21.00 21.00 0.0M
2021-05-11 20.80 20.80 20.80 20.80 0.0M
2021-05-10 21.80 21.80 21.80 21.80 0.0M
2021-05-07 21.80 22.00 21.80 22.00 0.0M
2021-05-06 21.80 21.80 21.80 21.80 0.0M
2021-05-05 21.40 21.80 21.40 21.80 0.0M
2021-05-04 21.60 21.60 21.40 21.40 0.0M
2021-05-03 21.60 21.60 21.60 21.60 0.0M
2021-04-30 21.40 21.60 21.40 21.60 0.0M
2021-04-29 22.20 22.20 21.40 21.40 0.0M
2021-04-28 22.20 22.20 22.20 22.20 0.0M
2021-04-27 22.20 22.20 22.00 22.00 0.0M
2021-04-26 22.20 22.20 22.20 22.20 0.0M
2021-04-23 22.20 22.20 22.00 22.00 0.0M
2021-04-22 22.00 22.20 22.00 22.20 0.0M
2021-04-21 22.00 22.00 22.00 22.00 0.0M
2021-04-20 22.20 22.20 22.20 22.20 0.0M
2021-04-19 22.40 22.40 22.20 22.20 0.0M
2021-04-16 22.20 22.20 22.20 22.20 0.0M
2021-04-15 22.00 22.00 22.00 22.00 0.0M
2021-04-14 22.00 22.20 22.00 22.20 0.0M
2021-04-13 22.00 22.00 21.80 21.80 0.0M
2021-04-12 22.00 22.00 21.80 21.80 0.0M
2021-04-09 21.80 22.00 21.80 22.00 0.0M
2021-04-08 21.80 21.80 21.80 21.80 0.0M
2021-04-07 21.60 21.80 21.60 21.80 0.0M
2021-04-06 21.40 21.60 21.40 21.60 0.0M
2021-04-01 21.20 21.40 21.20 21.40 0.0M
2021-03-31 21.20 21.40 21.20 21.40 0.0M
2021-03-30 21.40 21.40 21.20 21.20 0.0M
2021-03-29 21.00 21.20 21.00 21.20 0.0M
2021-03-26 21.40 21.40 21.00 21.00 0.0M
2021-03-25 21.00 21.00 20.80 20.80 0.0M
2021-03-24 20.60 20.80 20.60 20.80 0.0M
2021-03-23 20.40 20.60 20.40 20.60 0.0M
2021-03-22 20.40 20.40 20.40 20.40 0.0M
2021-03-19 20.80 20.80 20.80 20.80 0.0M
2021-03-18 20.40 20.40 20.40 20.40 0.0M
2021-03-17 20.40 20.40 20.40 20.40 0.0M
2021-03-16 20.00 20.00 20.00 20.00 0.0M
2021-03-15 20.00 20.20 20.00 20.20 0.0M
2021-03-12 20.00 20.00 19.90 19.90 0.0M
2021-03-11 20.00 20.00 20.00 20.00 0.0M
2021-03-10 19.90 19.90 19.90 19.90 0.0M
2021-03-09 19.60 20.00 19.60 20.00 0.0M
2021-03-08 19.60 19.70 19.60 19.70 0.0M
2021-03-05 19.30 19.30 19.30 19.30 0.0M
2021-03-04 19.60 19.90 19.60 19.90 0.0M
2021-03-03 19.60 19.80 19.60 19.80 0.0M
2021-03-02 19.50 19.90 19.50 19.90 0.0M
2021-03-01 19.40 19.40 19.40 19.40 0.0M
2021-02-26 19.60 19.60 19.60 19.60 0.0M
2021-02-25 19.70 19.90 19.70 19.90 0.0M
2021-02-24 19.90 19.90 19.90 19.90 0.0M
2021-02-23 19.90 19.90 19.90 19.90 0.0M
2021-02-22 20.20 20.20 20.00 20.00 0.0M
2021-02-19 20.80 20.80 20.80 20.80 0.0M
2021-02-18 21.00 21.00 21.00 21.00 0.0M
2021-02-17 21.20 21.20 21.20 21.20 0.0M
2021-02-16 21.20 21.20 21.20 21.20 0.0M
2021-02-15 21.00 21.00 21.00 21.00 0.0M
2021-02-12 21.00 21.00 21.00 21.00 0.0M
2021-02-11 20.20 20.20 20.20 20.20 0.0M
2021-02-10 20.40 20.40 20.40 20.40 0.0M
2021-02-09 20.60 20.60 20.20 20.20 0.0M
2021-02-08 20.80 20.80 20.80 20.80 0.0M
2021-02-05 21.20 21.20 20.80 20.80 0.0M
2021-02-04 21.00 21.00 21.00 21.00 0.0M
2021-02-03 21.20 21.20 21.00 21.00 0.0M
2021-02-02 21.00 21.00 21.00 21.00 0.0M
2021-02-01 20.40 20.60 20.40 20.60 0.0M
2021-01-29 20.60 20.60 20.40 20.40 0.0M
2021-01-28 20.80 20.80 20.80 20.80 0.0M
2021-01-27 21.00 21.00 21.00 21.00 0.0M
2021-01-26 20.80 20.80 20.80 20.80 0.0M
2021-01-25 20.80 20.80 20.80 20.80 0.0M
2021-01-22 20.40 20.80 20.40 20.80 0.0M
2021-01-21 20.60 20.60 20.40 20.40 0.0M
2021-01-20 20.40 20.60 20.40 20.60 0.0M
2021-01-19 20.40 20.40 20.20 20.20 0.0M
2021-01-18 20.20 20.20 20.20 20.20 0.0M
2021-01-15 20.20 20.20 20.20 20.20 0.0M
2021-01-14 20.20 20.20 20.20 20.20 0.0M
2021-01-13 20.40 20.40 20.40 20.40 0.0M
2021-01-12 20.60 20.60 20.40 20.40 0.0M
2021-01-11 20.80 20.80 20.60 20.60 0.0M
2021-01-08 20.60 20.80 20.60 20.80 0.0M
2021-01-07 21.00 21.00 20.60 20.60 0.0M
2021-01-06 19.90 19.90 19.90 19.90 0.0M
2021-01-05 20.20 20.20 20.00 20.20 0.0M
2021-01-04 19.90 20.40 19.90 20.40 0.0M