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
2023-12-29 35.20 35.20 35.20 35.20 0.0M
2023-12-28 35.20 35.60 35.20 35.60 0.0M
2023-12-27 35.40 35.40 35.40 35.40 0.0M
2023-12-22 35.20 35.60 35.20 35.60 0.0M
2023-12-21 35.00 35.40 35.00 35.40 0.0M
2023-12-20 35.20 35.40 35.20 35.40 0.0M
2023-12-19 35.00 35.40 35.00 35.40 0.0M
2023-12-18 35.00 35.40 35.00 35.40 0.0M
2023-12-15 35.20 35.20 34.80 34.80 0.0M
2023-12-14 36.40 36.40 35.40 35.40 0.0M
2023-12-13 36.60 36.60 36.60 36.60 0.0M
2023-12-12 36.00 36.60 36.00 36.60 0.0M
2023-12-11 36.00 36.20 36.00 36.20 0.0M
2023-12-08 35.60 36.00 35.60 36.00 0.0M
2023-12-07 35.80 36.00 35.80 36.00 0.0M
2023-12-06 35.60 36.00 35.60 36.00 0.0M
2023-12-05 35.80 35.80 35.80 35.80 0.0M
2023-12-04 35.20 35.20 35.20 35.20 0.0M
2023-12-01 35.00 35.00 35.00 35.00 0.0M
2023-11-30 35.60 35.60 35.40 35.40 0.0M
2023-11-29 35.00 35.00 35.00 35.00 0.0M
2023-11-28 34.80 35.20 34.80 35.20 0.0M
2023-11-27 34.80 34.80 34.80 34.80 0.0M
2023-11-24 34.40 35.00 34.40 35.00 0.0M
2023-11-23 34.40 34.60 34.40 34.60 0.0M
2023-11-22 34.40 34.60 34.40 34.60 0.0M
2023-11-21 33.80 34.60 33.80 34.60 0.0M
2023-11-20 33.60 34.00 33.60 34.00 0.0M
2023-11-17 33.60 33.80 33.60 33.80 0.0M
2023-11-16 33.20 33.20 33.20 33.20 0.0M
2023-11-15 33.00 33.40 33.00 33.40 0.0M
2023-11-14 33.60 33.60 33.20 33.20 0.0M
2023-11-13 33.60 33.80 33.60 33.80 0.0M
2023-11-10 33.40 33.40 33.40 33.40 0.0M
2023-11-09 33.00 33.60 33.00 33.60 0.0M
2023-11-08 33.00 33.20 33.00 33.20 0.0M
2023-11-07 32.80 33.20 32.80 33.20 0.0M
2023-11-06 32.40 32.80 32.40 32.80 0.0M
2023-11-03 33.00 33.00 32.60 32.60 0.0M
2023-11-02 32.60 32.60 32.60 32.60 0.0M
2023-11-01 32.60 33.00 32.60 33.00 0.0M
2023-10-31 32.40 32.80 32.40 32.80 0.0M
2023-10-30 32.00 32.60 32.00 32.60 0.0M
2023-10-27 32.40 32.40 32.40 32.40 0.0M
2023-10-26 32.40 32.40 32.40 32.40 0.0M
2023-10-25 32.20 32.60 32.20 32.60 0.0M
2023-10-24 32.20 32.60 32.20 32.60 0.0M
2023-10-23 32.20 32.60 32.20 32.60 0.0M
2023-10-20 32.60 32.60 32.40 32.40 0.0M
2023-10-19 33.00 33.00 33.00 33.00 0.0M
2023-10-18 33.00 33.20 33.00 33.20 0.0M
2023-10-17 33.20 33.20 33.20 33.20 0.0M
2023-10-16 33.40 33.40 33.40 33.40 0.0M
2023-10-13 33.60 33.60 33.60 33.60 0.0M
2023-10-12 33.40 33.60 33.40 33.60 0.0M
2023-10-11 33.20 33.60 33.20 33.60 0.0M
2023-10-10 33.00 33.40 33.00 33.40 0.0M
2023-10-09 32.80 33.20 32.80 33.20 0.0M
2023-10-06 32.80 33.20 32.80 33.20 0.0M
2023-10-05 32.40 33.00 32.40 33.00 0.0M
2023-10-04 31.40 32.60 31.40 32.60 0.0M
2023-10-03 31.60 31.80 31.60 31.80 0.0M
2023-10-02 31.80 31.80 31.80 31.80 0.0M
2023-09-29 31.60 31.80 31.60 31.80 0.0M
2023-09-28 31.40 31.80 31.40 31.80 0.0M
2023-09-27 31.40 31.60 31.40 31.60 0.0M
2023-09-26 31.80 31.80 31.60 31.60 0.0M
2023-09-25 31.60 31.60 31.60 31.60 0.0M
2023-09-22 31.80 31.80 31.80 31.80 0.0M
2023-09-21 32.40 32.80 32.00 32.00 0.0M
2023-09-20 32.00 32.60 32.00 32.60 0.0M
2023-09-19 32.00 32.00 32.00 32.00 0.0M
2023-09-18 32.20 32.20 32.20 32.20 0.0M
2023-09-15 32.20 32.40 32.20 32.40 0.0M
2023-09-14 31.80 32.40 31.80 32.40 0.0M
2023-09-13 31.40 31.80 31.40 31.80 0.0M
2023-09-12 31.40 31.40 31.40 31.40 0.0M
2023-09-11 31.40 31.40 31.40 31.40 0.0M
2023-09-08 31.20 31.20 31.20 31.20 0.0M
2023-09-07 30.40 31.40 30.40 31.40 0.0M
2023-09-06 30.00 30.60 30.00 30.60 0.0M
2023-09-05 29.80 30.40 29.80 30.40 0.0M
2023-09-04 29.80 29.80 29.80 29.80 0.0M
2023-09-01 29.80 30.00 29.80 30.00 0.0M
2023-08-31 29.80 30.00 29.80 30.00 0.0M
2023-08-30 29.60 30.00 29.60 30.00 0.0M
2023-08-29 29.40 29.60 29.40 29.60 0.0M
2023-08-28 29.20 29.60 29.20 29.60 0.0M
2023-08-25 29.00 29.40 29.00 29.40 0.0M
2023-08-24 29.00 29.20 29.00 29.20 0.0M
2023-08-23 28.60 29.20 28.60 29.20 0.0M
2023-08-22 28.80 28.80 28.80 28.80 0.0M
2023-08-21 28.80 29.00 28.80 29.00 0.0M
2023-08-18 28.80 28.80 28.80 28.80 0.0M
2023-08-17 29.00 29.00 29.00 29.00 0.0M
2023-08-16 29.40 29.40 29.20 29.20 0.0M
2023-08-15 29.80 29.80 29.60 29.60 0.0M
2023-08-14 29.60 30.00 29.60 30.00 0.0M
2023-08-11 30.00 30.40 30.00 30.40 0.0M
2023-08-10 29.80 30.20 29.80 30.20 0.0M
2023-08-09 29.80 30.00 29.80 30.00 0.0M
2023-08-08 29.60 30.00 29.60 30.00 0.0M
2023-08-07 29.40 29.40 29.40 29.40 0.0M
2023-08-04 29.60 29.60 29.40 29.40 0.0M
2023-08-03 30.00 30.00 29.80 29.80 0.0M
2023-08-02 29.80 30.00 29.80 30.00 0.0M
2023-08-01 30.40 30.40 30.20 30.20 0.0M
2023-07-31 30.40 30.40 30.40 30.40 0.0M
2023-07-28 30.80 30.80 30.60 30.60 0.0M
2023-07-27 29.40 30.80 29.40 30.80 0.0M
2023-07-26 29.60 29.60 29.40 29.40 0.0M
2023-07-25 29.60 29.80 29.60 29.80 0.0M
2023-07-24 29.80 29.80 29.80 29.80 0.0M
2023-07-21 29.60 30.00 29.60 30.00 0.0M
2023-07-20 29.20 29.60 29.20 29.60 0.0M
2023-07-19 29.40 29.60 29.40 29.60 0.0M
2023-07-18 29.40 29.60 29.40 29.60 0.0M
2023-07-17 29.40 29.40 29.40 29.40 0.0M
2023-07-14 29.00 29.00 29.00 29.00 0.0M
2023-07-13 28.60 29.40 28.60 29.40 0.0M
2023-07-12 28.40 28.80 28.40 28.80 0.0M
2023-07-11 28.60 28.60 28.60 28.60 0.0M
2023-07-10 28.40 28.80 28.40 28.80 0.0M
2023-07-07 29.40 29.40 28.60 28.60 0.0M
2023-07-06 29.60 29.60 29.60 29.60 0.0M
2023-07-05 30.00 30.00 30.00 30.00 0.0M
2023-07-04 30.00 30.00 29.80 29.80 0.0M
2023-07-03 30.40 30.40 30.20 30.20 0.0M
2023-06-30 30.00 30.60 30.00 30.60 0.0M
2023-06-29 30.00 30.20 30.00 30.20 0.0M
2023-06-28 30.00 30.00 30.00 30.00 0.0M
2023-06-27 29.80 30.20 29.80 30.20 0.0M
2023-06-26 30.00 30.00 30.00 30.00 0.0M
2023-06-23 30.00 30.20 30.00 30.20 0.0M
2023-06-22 29.80 30.20 29.80 30.20 0.0M
2023-06-21 30.20 30.20 30.20 30.20 0.0M
2023-06-20 30.80 30.80 30.40 30.40 0.0M
2023-06-19 30.80 30.80 30.80 30.80 0.0M
2023-06-16 30.20 31.00 30.20 31.00 0.0M
2023-06-15 29.80 30.40 29.80 30.40 0.0M
2023-06-14 29.80 30.00 29.80 30.00 0.0M
2023-06-13 29.40 30.00 29.40 30.00 0.0M
2023-06-12 29.40 29.60 29.40 29.60 0.0M
2023-06-09 29.40 29.60 29.40 29.60 0.0M
2023-06-08 29.40 29.80 29.40 29.60 0.0M
2023-06-07 29.60 29.80 29.60 29.80 0.0M
2023-06-06 29.60 29.80 29.60 29.80 0.0M
2023-06-05 29.80 29.80 29.80 29.80 0.0M
2023-06-02 29.40 30.00 29.40 30.00 0.0M
2023-06-01 29.00 29.60 29.00 29.60 0.0M
2023-05-31 28.40 29.20 28.40 29.20 0.0M
2023-05-30 28.40 28.60 28.40 28.60 0.0M
2023-05-29 28.40 28.40 28.40 28.40 0.0M
2023-05-26 27.80 28.60 27.80 28.60 0.0M
2023-05-25 28.20 28.20 28.00 28.00 0.0M
2023-05-24 28.20 28.20 28.20 28.20 0.0M
2023-05-23 28.40 28.60 28.40 28.60 0.0M
2023-05-22 28.40 28.40 28.40 28.40 0.0M
2023-05-19 28.40 28.80 28.40 28.80 0.0M
2023-05-18 28.20 28.20 28.20 28.20 0.0M
2023-05-17 28.20 28.40 28.20 28.40 0.0M
2023-05-16 28.20 28.20 28.20 28.20 0.0M
2023-05-15 28.40 28.40 28.40 28.40 0.0M
2023-05-12 28.60 28.60 28.40 28.40 0.0M
2023-05-11 28.20 28.40 28.20 28.40 0.0M
2023-05-10 28.00 28.20 28.00 28.20 0.0M
2023-05-09 27.40 28.20 27.40 28.20 0.0M
2023-05-08 27.40 27.60 27.40 27.60 0.0M
2023-05-05 27.60 27.80 27.60 27.60 0.0M
2023-05-04 27.40 27.80 27.40 27.80 0.0M
2023-05-03 28.40 28.40 28.40 28.40 0.0M
2023-05-02 29.80 29.80 28.40 28.40 0.0M
2023-04-28 29.60 30.00 29.60 30.00 0.0M
2023-04-27 29.80 29.80 29.80 29.80 0.0M
2023-04-26 30.20 30.20 29.80 29.80 0.0M
2023-04-25 30.20 30.40 30.20 30.40 0.0M
2023-04-24 30.40 30.40 30.40 30.40 0.0M
2023-04-21 30.20 30.20 30.20 30.20 0.0M
2023-04-20 29.60 30.40 29.60 30.40 0.0M
2023-04-19 29.40 29.80 29.40 29.80 0.0M
2023-04-18 29.60 29.60 29.60 29.60 0.0M
2023-04-17 29.60 29.60 29.60 29.60 0.0M
2023-04-14 29.80 29.80 29.80 29.80 0.0M
2023-04-13 29.80 30.20 29.80 30.20 0.0M
2023-04-12 29.60 30.00 29.60 30.00 0.0M
2023-04-11 29.80 29.80 29.80 29.80 0.0M
2023-04-06 29.60 30.00 29.60 30.00 0.0M
2023-04-05 29.40 29.80 29.40 29.80 0.0M
2023-04-04 29.40 29.60 29.40 29.60 0.0M
2023-04-03 29.60 29.60 29.60 29.60 0.0M
2023-03-31 29.40 29.80 29.40 29.80 0.0M
2023-03-30 29.20 29.60 29.20 29.60 0.0M
2023-03-29 29.20 29.40 29.20 29.40 0.0M
2023-03-28 29.20 29.20 29.20 29.20 0.0M
2023-03-27 29.20 29.40 29.20 29.40 0.0M
2023-03-24 29.00 29.40 29.00 29.40 0.0M
2023-03-23 28.80 29.00 28.80 29.00 0.0M
2023-03-22 28.80 29.00 28.80 29.00 0.0M
2023-03-21 29.00 29.60 29.00 29.00 0.0M
2023-03-20 28.20 29.00 28.20 29.00 0.0M
2023-03-17 28.80 28.80 28.60 28.60 0.0M
2023-03-16 28.60 29.00 28.60 29.00 0.0M
2023-03-15 28.60 28.80 28.60 28.80 0.0M
2023-03-14 28.20 28.80 28.20 28.80 0.0M
2023-03-13 28.00 28.20 28.00 28.20 0.0M
2023-03-10 28.40 28.40 28.20 28.20 0.0M
2023-03-09 28.40 28.80 28.40 28.80 0.0M
2023-03-08 28.40 28.60 28.40 28.60 0.0M
2023-03-07 28.40 28.60 28.40 28.60 0.0M
2023-03-06 28.60 28.60 28.40 28.40 0.0M
2023-03-03 28.60 28.80 28.60 28.80 0.0M
2023-03-02 28.20 28.80 28.20 28.80 0.0M
2023-03-01 28.20 28.40 28.20 28.40 0.0M
2023-02-28 28.40 28.60 28.40 28.60 0.0M
2023-02-27 28.40 28.40 28.40 28.40 0.0M
2023-02-24 28.60 28.60 28.60 28.60 0.0M
2023-02-23 28.60 28.80 28.60 28.80 0.0M
2023-02-22 28.00 28.80 28.00 28.80 0.0M
2023-02-21 27.60 28.20 27.60 28.20 0.0M
2023-02-20 27.80 27.80 27.80 27.80 0.0M
2023-02-17 27.60 28.00 27.60 28.00 0.0M
2023-02-16 27.00 28.00 27.00 28.00 0.0M
2023-02-15 27.00 27.20 27.00 27.20 0.0M
2023-02-14 27.20 27.40 27.20 27.40 0.0M
2023-02-13 26.80 26.80 26.80 26.80 0.0M
2023-02-10 26.80 27.00 26.80 27.00 0.0M
2023-02-09 27.00 27.00 27.00 27.00 0.0M
2023-02-08 26.80 27.20 26.80 27.20 0.0M
2023-02-07 27.00 27.00 27.00 27.00 0.0M
2023-02-06 27.00 27.00 27.00 27.00 0.0M
2023-02-03 26.80 27.20 26.80 27.20 0.0M
2023-02-02 27.00 27.20 27.00 27.20 0.0M
2023-02-01 27.00 27.20 27.00 27.20 0.0M
2023-01-31 27.20 27.20 27.20 27.20 0.0M
2023-01-30 26.60 27.20 26.40 26.40 0.0M
2023-01-27 26.60 27.00 26.60 27.00 0.0M
2023-01-26 26.60 26.80 26.60 26.80 0.0M
2023-01-25 26.60 26.80 26.60 26.80 0.0M
2023-01-24 26.80 26.80 26.80 26.80 0.0M
2023-01-23 26.60 26.60 26.60 26.60 0.0M
2023-01-20 26.80 27.00 26.80 27.00 0.0M
2023-01-19 26.80 27.00 26.80 27.00 0.0M
2023-01-18 26.80 27.20 26.80 27.20 0.0M
2023-01-17 26.60 27.00 26.60 27.00 0.0M
2023-01-16 26.60 26.60 26.60 26.60 0.0M
2023-01-13 26.20 26.80 26.20 26.80 0.0M
2023-01-12 26.40 26.40 26.40 26.40 0.0M
2023-01-11 26.20 26.20 26.20 26.20 0.0M
2023-01-10 26.00 26.40 26.00 26.40 0.0M
2023-01-09 26.20 26.20 26.20 26.20 0.0M
2023-01-06 26.00 26.60 26.00 26.60 0.0M
2023-01-05 26.20 26.20 26.20 26.20 0.0M
2023-01-04 26.00 26.00 26.00 26.00 0.0M
2023-01-03 26.00 26.20 26.00 26.20 0.0M
2023-01-02 25.60 25.60 25.60 25.60 0.0M