Relx ADR

RELX
🏛️ germany →
39.60
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 26.00 26.00 25.60 25.60 0.0M
2022-12-29 26.00 26.00 26.00 26.00 0.0M
2022-12-28 26.00 26.00 26.00 26.00 0.0M
2022-12-27 26.20 26.20 25.00 25.00 0.0M
2022-12-23 26.00 26.00 26.00 26.00 0.0M
2022-12-22 26.00 26.00 26.00 26.00 0.0M
2022-12-21 26.00 26.20 26.00 26.20 0.0M
2022-12-20 25.80 26.00 25.80 26.00 0.0M
2022-12-19 26.00 26.00 26.00 26.00 0.0M
2022-12-16 26.20 26.20 26.20 26.20 0.0M
2022-12-15 26.80 26.80 26.40 26.40 0.0M
2022-12-14 27.00 27.00 27.00 27.00 0.0M
2022-12-13 27.00 27.00 27.00 27.00 0.0M
2022-12-12 27.00 27.00 27.00 27.00 0.0M
2022-12-09 26.80 26.80 26.80 26.80 0.0M
2022-12-08 26.80 26.80 26.80 26.80 0.0M
2022-12-07 26.80 26.80 26.80 26.80 0.0M
2022-12-06 27.00 27.00 27.00 27.00 0.0M
2022-12-05 27.00 27.00 26.80 26.80 0.0M
2022-12-02 27.00 27.00 27.00 27.00 0.0M
2022-12-01 26.80 26.80 26.80 26.80 0.0M
2022-11-30 26.40 26.40 26.40 26.40 0.0M
2022-11-29 26.80 26.80 26.80 26.80 0.0M
2022-11-28 26.60 26.60 26.60 26.60 0.0M
2022-11-25 26.80 26.80 26.80 26.80 0.0M
2022-11-24 26.60 26.60 26.60 26.60 0.0M
2022-11-23 26.40 26.40 26.40 26.40 0.0M
2022-11-22 26.60 26.60 26.60 26.60 0.0M
2022-11-21 26.40 27.00 26.40 27.00 0.0M
2022-11-18 25.80 26.40 25.80 26.40 0.0M
2022-11-17 26.00 26.00 26.00 26.00 0.0M
2022-11-16 25.60 25.60 25.60 25.60 0.0M
2022-11-15 25.40 25.40 25.40 25.40 0.0M
2022-11-14 25.60 25.60 25.60 25.60 0.0M
2022-11-11 27.20 27.20 27.20 27.20 0.0M
2022-11-10 26.40 26.40 26.40 26.40 0.0M
2022-11-09 26.40 26.40 26.40 26.40 0.0M
2022-11-08 26.20 26.20 26.20 26.20 0.0M
2022-11-07 26.20 26.20 26.20 26.20 0.0M
2022-11-04 26.40 26.40 26.40 26.40 0.0M
2022-11-03 26.40 26.40 26.40 26.40 0.0M
2022-11-02 26.60 26.60 26.60 26.60 0.0M
2022-11-01 27.20 27.20 27.20 27.20 0.0M
2022-10-31 27.20 27.20 27.20 27.20 0.0M
2022-10-28 26.60 26.60 26.60 26.60 0.0M
2022-10-27 26.60 26.60 26.60 26.60 0.0M
2022-10-26 26.20 26.20 26.20 26.20 0.0M
2022-10-25 25.80 25.80 25.80 25.80 0.0M
2022-10-24 25.40 25.40 25.40 25.40 0.0M
2022-10-21 25.00 25.00 25.00 25.00 0.0M
2022-10-20 25.20 25.20 25.20 25.20 0.0M
2022-10-19 25.60 25.60 25.60 25.60 0.0M
2022-10-18 25.60 25.60 25.60 25.60 0.0M
2022-10-17 25.00 25.00 25.00 25.00 0.0M
2022-10-14 25.20 25.20 25.20 25.20 0.0M
2022-10-13 25.20 25.20 25.20 25.20 0.0M
2022-10-12 25.20 25.20 25.20 25.20 0.0M
2022-10-11 25.20 25.20 25.20 25.20 0.0M
2022-10-10 25.40 25.40 25.40 25.40 0.0M
2022-10-07 25.60 25.60 25.60 25.60 0.0M
2022-10-06 26.00 26.00 26.00 26.00 0.0M
2022-10-05 25.60 25.60 25.60 25.60 0.0M
2022-10-04 25.20 25.20 25.20 25.20 0.0M
2022-10-03 24.60 24.60 24.60 24.60 0.0M
2022-09-30 24.60 24.60 24.60 24.60 0.0M
2022-09-29 24.40 24.40 24.40 24.40 0.0M
2022-09-28 24.40 24.40 24.40 24.40 0.0M
2022-09-27 24.40 24.40 24.40 24.40 0.0M
2022-09-26 24.40 24.40 24.40 24.40 0.0M
2022-09-23 24.40 24.40 24.40 24.40 0.0M
2022-09-22 25.00 25.00 25.00 25.00 0.0M
2022-09-21 25.00 25.00 25.00 25.00 0.0M
2022-09-20 25.00 25.00 25.00 25.00 0.0M
2022-09-19 24.80 24.80 24.80 24.80 0.0M
2022-09-16 25.20 25.20 25.20 25.20 0.0M
2022-09-15 25.80 25.80 25.80 25.80 0.0M
2022-09-14 26.00 26.00 26.00 26.00 0.0M
2022-09-13 26.40 26.40 26.40 26.40 0.0M
2022-09-12 26.00 26.00 26.00 26.00 0.0M
2022-09-09 25.80 25.80 25.80 25.80 0.0M
2022-09-08 26.00 26.00 26.00 26.00 0.0M
2022-09-07 25.60 25.60 25.60 25.60 0.0M
2022-09-06 25.60 25.60 25.60 25.60 0.0M
2022-09-05 25.60 25.60 25.60 25.60 0.0M
2022-09-02 25.80 25.80 25.80 25.80 0.0M
2022-09-01 25.80 25.80 25.80 25.80 0.0M
2022-08-31 26.40 26.40 26.40 26.40 0.0M
2022-08-30 26.60 26.60 26.60 26.60 0.0M
2022-08-29 26.00 26.00 26.00 26.00 0.0M
2022-08-26 28.20 28.20 28.20 28.20 0.0M
2022-08-25 28.00 28.00 28.00 28.00 0.0M
2022-08-24 28.00 28.00 28.00 28.00 0.0M
2022-08-23 28.60 28.60 28.60 28.60 0.0M
2022-08-22 28.40 28.40 28.40 28.40 0.0M
2022-08-19 28.40 28.40 28.40 28.40 0.0M
2022-08-18 28.20 28.20 28.20 28.20 0.0M
2022-08-17 28.20 28.20 28.20 28.20 0.0M
2022-08-16 28.40 28.40 28.40 28.40 0.0M
2022-08-15 28.00 28.00 28.00 28.00 0.0M
2022-08-12 28.00 28.00 28.00 28.00 0.0M
2022-08-11 28.40 28.40 28.40 28.40 0.0M
2022-08-10 28.20 28.20 28.20 28.20 0.0M
2022-08-09 28.20 28.20 28.20 28.20 0.0M
2022-08-08 28.20 28.20 28.20 28.20 0.0M
2022-08-05 28.20 28.20 28.20 28.20 0.0M
2022-08-04 28.80 28.80 28.80 28.80 0.0M
2022-08-03 28.60 28.60 28.60 28.60 0.0M
2022-08-02 28.40 28.40 28.40 28.40 0.0M
2022-08-01 28.60 28.60 28.60 28.60 0.0M
2022-07-29 28.60 28.60 28.60 28.60 0.0M
2022-07-28 27.80 27.80 27.80 27.80 0.0M
2022-07-27 28.00 28.00 28.00 28.00 0.0M
2022-07-26 27.40 27.60 27.40 27.60 0.0M
2022-07-25 27.40 27.40 27.40 27.40 0.0M
2022-07-22 27.60 27.60 27.60 27.60 0.0M
2022-07-21 27.00 27.00 27.00 27.00 0.0M
2022-07-20 27.00 27.00 27.00 27.00 0.0M
2022-07-19 26.80 26.80 26.80 26.80 0.0M
2022-07-18 27.00 27.00 27.00 27.00 0.0M
2022-07-15 26.80 26.80 26.80 26.80 0.0M
2022-07-14 26.60 26.60 26.60 26.60 0.0M
2022-07-13 26.60 26.60 26.60 26.60 0.0M
2022-07-12 26.60 26.60 26.60 26.60 0.0M
2022-07-11 26.20 26.60 26.20 26.60 0.0M
2022-07-08 26.60 26.60 26.60 26.60 0.0M
2022-07-07 26.40 26.40 26.40 26.40 0.0M
2022-07-06 26.20 26.20 26.20 26.20 0.0M
2022-07-05 25.60 25.60 25.60 25.60 0.0M
2022-07-04 25.40 25.40 25.40 25.40 0.0M
2022-07-01 25.40 25.40 25.40 25.40 0.0M
2022-06-30 25.40 25.40 25.40 25.40 0.0M
2022-06-29 25.20 25.20 25.20 25.20 0.0M
2022-06-28 25.80 25.80 25.80 25.80 0.0M
2022-06-27 25.60 25.60 25.60 25.60 0.0M
2022-06-24 24.80 24.80 24.80 24.80 0.0M
2022-06-23 24.40 24.40 24.40 24.40 0.0M
2022-06-22 24.00 24.00 24.00 24.00 0.0M
2022-06-21 24.40 24.40 24.40 24.40 0.0M
2022-06-20 24.20 24.20 24.20 24.20 0.0M
2022-06-17 24.20 24.20 24.20 24.20 0.0M
2022-06-16 24.40 24.40 24.40 24.40 0.0M
2022-06-15 23.60 23.60 23.60 23.60 0.0M
2022-06-14 24.80 24.80 24.80 24.80 0.0M
2022-06-13 24.80 24.80 24.80 24.80 0.0M
2022-06-10 25.20 25.20 25.20 25.20 0.0M
2022-06-09 25.60 25.60 25.60 25.60 0.0M
2022-06-08 26.00 26.00 26.00 26.00 0.0M
2022-06-07 25.80 25.80 25.80 25.80 0.0M
2022-06-06 25.80 25.80 25.80 25.80 0.0M
2022-06-03 25.80 25.80 25.80 25.80 0.0M
2022-06-02 25.80 25.80 25.80 25.80 0.0M
2022-06-01 26.60 26.60 26.60 26.60 0.0M
2022-05-31 26.60 26.60 26.60 26.60 0.0M
2022-05-30 27.00 27.00 27.00 27.00 0.0M
2022-05-27 26.40 26.40 26.40 26.40 0.0M
2022-05-26 26.60 26.60 26.60 26.60 0.0M
2022-05-25 27.20 27.20 27.20 27.20 0.0M
2022-05-24 26.60 26.60 26.60 26.60 0.0M
2022-05-23 26.80 26.80 26.80 26.80 0.0M
2022-05-20 26.60 26.60 26.60 26.60 0.0M
2022-05-19 26.60 26.60 26.60 26.60 0.0M
2022-05-18 27.00 27.00 27.00 27.00 0.0M
2022-05-17 27.20 27.20 27.20 27.20 0.0M
2022-05-16 26.60 26.60 26.60 26.60 0.0M
2022-05-13 26.40 26.40 26.40 26.40 0.0M
2022-05-12 26.20 26.20 26.20 26.20 0.0M
2022-05-11 26.80 26.80 26.80 26.80 0.0M
2022-05-10 26.60 26.60 26.60 26.60 0.0M
2022-05-09 26.60 26.60 26.60 26.60 0.0M
2022-05-06 27.60 27.60 27.60 27.60 0.0M
2022-05-05 28.00 28.00 28.00 28.00 0.0M
2022-05-04 27.80 27.80 27.80 27.80 0.0M
2022-05-03 27.60 27.60 27.60 27.60 0.0M
2022-05-02 27.80 27.80 27.80 27.80 0.0M
2022-04-29 28.40 28.40 28.40 28.40 0.0M
2022-04-28 28.80 28.80 28.80 28.80 0.0M
2022-04-27 28.40 28.40 28.40 28.40 0.0M
2022-04-26 28.60 28.60 28.60 28.60 0.0M
2022-04-25 28.00 28.00 28.00 28.00 0.0M
2022-04-22 28.40 28.40 28.40 28.40 0.0M
2022-04-21 28.60 28.60 28.60 28.60 0.0M
2022-04-20 28.80 28.80 28.80 28.80 0.0M
2022-04-19 29.00 29.00 29.00 29.00 0.0M
2022-04-14 28.80 28.80 28.80 28.80 0.0M
2022-04-13 28.60 28.60 28.60 28.60 0.0M
2022-04-12 28.80 28.80 28.80 28.80 0.0M
2022-04-11 29.00 29.00 29.00 29.00 0.0M
2022-04-08 29.20 29.20 29.20 29.20 0.0M
2022-04-07 29.00 29.00 29.00 29.00 0.0M
2022-04-06 29.00 29.00 29.00 29.00 0.0M
2022-04-05 28.60 28.60 28.60 28.60 0.0M
2022-04-04 28.00 28.00 28.00 28.00 0.0M
2022-04-01 28.00 28.00 28.00 28.00 0.0M
2022-03-31 27.80 27.80 27.80 27.80 0.0M
2022-03-30 28.00 28.00 28.00 28.00 0.0M
2022-03-29 27.80 27.80 27.80 27.80 0.0M
2022-03-28 27.60 27.60 27.60 27.60 0.0M
2022-03-25 27.60 27.60 27.60 27.60 0.0M
2022-03-24 27.60 27.60 27.60 27.60 0.0M
2022-03-23 27.60 27.60 27.60 27.60 0.0M
2022-03-22 27.40 27.60 27.40 27.60 0.0M
2022-03-21 27.40 27.40 27.40 27.40 0.0M
2022-03-18 27.00 27.00 27.00 27.00 0.0M
2022-03-17 26.60 26.60 26.60 26.60 0.0M
2022-03-16 26.00 26.40 26.00 26.40 0.0M
2022-03-15 25.00 25.00 25.00 25.00 0.0M
2022-03-14 25.00 25.00 25.00 25.00 0.0M
2022-03-11 24.80 24.80 24.80 24.80 0.0M
2022-03-10 25.40 25.40 25.40 25.40 0.0M
2022-03-09 25.00 25.00 25.00 25.00 0.0M
2022-03-08 26.00 26.00 26.00 26.00 0.0M
2022-03-07 26.60 26.60 26.60 26.60 0.0M
2022-03-04 27.20 27.20 27.20 27.20 0.0M
2022-03-03 28.00 28.00 28.00 28.00 0.0M
2022-03-02 27.20 27.20 27.20 27.20 0.0M
2022-03-01 27.00 27.00 27.00 27.00 0.0M
2022-02-28 27.00 27.00 27.00 27.00 0.0M
2022-02-25 26.40 26.80 26.40 26.80 0.0M
2022-02-24 26.00 26.00 26.00 26.00 0.0M
2022-02-23 26.80 26.80 26.80 26.80 0.0M
2022-02-22 26.20 26.60 26.20 26.60 0.0M
2022-02-21 26.80 27.00 26.80 27.00 0.0M
2022-02-18 26.60 26.60 26.60 26.60 0.0M
2022-02-17 26.80 26.80 26.60 26.60 0.0M
2022-02-16 26.80 26.80 26.80 26.80 0.0M
2022-02-15 26.60 26.60 26.60 26.60 0.0M
2022-02-14 26.80 26.80 26.80 26.80 0.0M
2022-02-11 26.60 27.00 26.60 27.00 0.0M
2022-02-10 27.40 27.40 27.40 27.40 0.0M
2022-02-09 26.80 26.80 26.80 26.80 0.0M
2022-02-08 27.00 27.00 27.00 27.00 0.0M
2022-02-07 26.80 26.80 26.80 26.80 0.0M
2022-02-04 26.80 26.80 26.60 26.60 0.0M
2022-02-03 27.40 27.40 27.40 27.40 0.0M
2022-02-02 27.40 27.40 27.40 27.40 0.0M
2022-02-01 27.00 27.00 27.00 27.00 0.0M
2022-01-31 26.80 27.20 26.80 27.20 0.0M
2022-01-28 26.60 26.60 26.60 26.60 0.0M
2022-01-27 26.20 26.20 26.20 26.20 0.0M
2022-01-26 26.60 26.60 26.60 26.60 0.0M
2022-01-25 26.20 26.20 26.20 26.20 0.0M
2022-01-24 26.60 26.60 26.60 26.60 0.0M
2022-01-21 26.80 26.80 26.80 26.80 0.0M
2022-01-20 26.80 26.80 26.80 26.80 0.0M
2022-01-19 26.40 26.40 26.40 26.40 0.0M
2022-01-18 26.40 26.40 26.40 26.40 0.0M
2022-01-17 26.20 26.20 26.20 26.20 0.0M
2022-01-14 25.80 26.00 25.80 26.00 0.0M
2022-01-13 26.00 26.00 26.00 26.00 0.0M
2022-01-12 26.40 26.40 26.40 26.40 0.0M
2022-01-11 26.20 26.20 26.20 26.20 0.0M
2022-01-10 26.20 26.20 26.20 26.20 0.0M
2022-01-07 26.40 26.40 26.40 26.40 0.0M
2022-01-06 27.80 27.80 27.80 27.80 0.0M
2022-01-05 28.00 28.00 28.00 28.00 0.0M
2022-01-04 28.40 28.40 28.40 28.40 0.0M
2022-01-03 28.40 28.40 28.40 28.40 0.0M