Rexel ADR

RXEEY
🏛️ usa →
33.15
Last Update: 2025-10-02
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
2025-10-02 33.15 33.52 32.75 33.15 0.0M
2025-10-01 32.77 32.77 32.36 32.63 0.0M
2025-09-30 32.48 32.97 32.48 32.76 0.0M
2025-09-29 32.68 32.78 32.22 32.38 0.0M
2025-09-26 32.07 32.60 32.07 32.19 0.0M
2025-09-25 31.26 31.63 31.14 31.14 0.0M
2025-09-24 31.80 32.01 31.78 32.01 0.0M
2025-09-23 32.77 32.83 32.62 32.70 0.0M
2025-09-22 32.25 32.65 32.25 32.49 0.0M
2025-09-19 33.08 33.37 32.93 33.37 0.0M
2025-09-18 33.25 33.63 33.11 33.63 0.0M
2025-09-17 32.90 33.32 32.56 32.93 0.0M
2025-09-16 33.07 33.33 32.81 33.12 0.0M
2025-09-15 32.83 32.93 32.60 32.60 0.0M
2025-09-12 32.36 32.44 32.28 32.35 0.0M
2025-09-11 32.72 32.72 32.17 32.44 0.0M
2025-09-10 32.32 32.81 32.19 32.80 0.0M
2025-09-09 33.07 33.35 32.49 33.00 0.0M
2025-09-08 33.34 33.67 33.03 33.30 0.0M
2025-09-05 32.72 32.72 32.34 32.63 0.0M
2025-09-04 32.08 32.58 31.99 32.15 0.0M
2025-09-03 32.00 32.72 32.00 32.72 0.0M
2025-09-02 31.48 31.82 31.33 31.68 0.0M
2025-08-29 32.44 32.92 32.25 32.92 0.0M
2025-08-28 32.09 32.76 32.09 32.76 0.0M
2025-08-27 31.18 32.11 31.18 32.11 0.0M
2025-08-26 31.88 32.00 31.85 31.85 0.0M
2025-08-25 33.39 33.39 32.07 32.59 0.0M
2025-08-22 32.96 33.35 32.78 33.35 0.0M
2025-08-21 32.00 32.02 31.75 32.01 0.0M
2025-08-20 32.34 32.34 32.19 32.19 0.0M
2025-08-19 32.60 33.21 32.60 33.21 0.0M
2025-08-18 32.17 32.69 31.57 32.69 0.0M
2025-08-15 32.59 33.18 32.57 33.18 0.0M
2025-08-14 31.70 32.30 31.49 32.30 0.1M
2025-08-13 30.93 31.25 30.78 31.25 0.0M
2025-08-12 30.67 31.46 30.35 31.46 0.0M
2025-08-11 30.48 30.50 30.45 30.50 0.0M
2025-08-08 30.45 31.20 30.17 31.05 0.0M
2025-08-07 30.15 30.69 30.12 30.25 0.0M
2025-08-06 29.74 30.24 29.50 29.78 0.0M
2025-08-05 30.41 30.87 29.23 30.00 0.0M
2025-08-04 29.96 30.35 29.89 29.91 0.0M
2025-08-01 29.94 30.14 29.81 29.92 0.1M
2025-07-31 30.53 30.77 30.24 30.77 0.0M
2025-07-30 32.08 32.08 30.53 31.30 0.2M
2025-07-29 32.06 32.16 31.35 31.35 0.0M
2025-07-28 30.54 30.76 30.54 30.76 0.0M
2025-07-25 30.95 31.60 30.95 31.37 0.0M
2025-07-24 31.73 32.13 31.11 31.62 0.0M
2025-07-23 31.40 32.24 31.40 32.24 0.0M
2025-07-22 30.33 30.72 30.26 30.72 0.0M
2025-07-21 31.05 31.37 31.05 31.37 0.0M
2025-07-18 31.05 31.54 31.00 31.54 0.0M
2025-07-17 30.54 31.14 30.53 30.75 0.0M
2025-07-16 29.95 30.03 29.78 29.91 0.0M
2025-07-15 30.82 30.82 30.47 30.47 0.0M
2025-07-14 30.75 30.87 30.26 30.26 0.0M
2025-07-11 30.52 30.94 30.35 30.94 0.0M
2025-07-10 31.10 31.43 30.74 31.30 0.0M
2025-07-09 31.20 31.20 30.51 30.96 0.0M
2025-07-08 29.69 30.21 29.59 29.59 0.1M
2025-07-07 29.53 30.58 29.19 30.58 0.0M
2025-07-03 30.54 30.93 30.54 30.93 0.0M
2025-07-02 30.74 31.11 30.74 30.94 0.0M
2025-07-01 30.64 30.87 30.34 30.80 0.0M
2025-06-30 30.77 31.14 30.75 31.14 0.0M
2025-06-27 30.84 30.99 30.84 30.95 0.0M
2025-06-26 29.87 30.14 29.86 29.92 0.0M
2025-06-25 29.65 30.01 29.39 29.39 0.0M
2025-06-24 29.40 29.71 29.01 29.20 0.0M
2025-06-23 29.04 29.04 27.94 28.98 0.0M
2025-06-20 29.25 29.25 28.59 28.99 0.0M
2025-06-18 29.44 29.68 28.66 29.17 0.0M
2025-06-17 29.21 29.36 28.98 29.36 0.0M
2025-06-16 29.39 29.69 28.91 28.91 0.0M
2025-06-13 28.73 29.17 28.70 29.17 0.0M
2025-06-12 29.28 29.75 29.27 29.75 0.0M
2025-06-11 29.20 29.93 29.12 29.14 0.0M
2025-06-10 29.10 29.19 28.81 29.19 0.0M
2025-06-09 28.96 28.96 28.62 28.69 0.0M
2025-06-06 28.25 28.54 28.25 28.54 0.0M
2025-06-05 28.44 28.47 28.24 28.41 0.0M
2025-06-04 28.60 28.60 28.43 28.43 0.0M
2025-06-03 27.97 28.15 27.97 27.97 0.1M
2025-06-02 27.71 27.89 27.58 27.58 0.0M
2025-05-30 28.27 28.29 28.00 28.11 0.0M
2025-05-29 28.56 28.71 28.32 28.32 0.0M
2025-05-28 28.74 28.78 28.41 28.58 0.0M
2025-05-27 28.90 28.90 28.45 28.83 0.0M
2025-05-23 27.89 28.51 27.89 28.51 0.0M
2025-05-22 28.57 28.57 28.19 28.23 0.0M
2025-05-21 28.54 28.55 28.20 28.25 0.0M
2025-05-20 28.31 28.85 28.25 28.85 0.0M
2025-05-19 27.88 28.19 27.72 27.95 0.0M
2025-05-16 28.26 28.51 27.58 28.20 0.0M
2025-05-15 28.10 28.36 28.10 28.36 0.0M
2025-05-14 28.11 28.38 28.07 28.38 0.1M
2025-05-13 28.16 28.77 27.85 28.12 0.0M
2025-05-12 28.64 29.18 28.25 29.18 0.0M
2025-05-09 28.30 28.62 27.32 28.48 0.0M
2025-05-08 28.00 28.05 27.20 27.86 0.0M
2025-05-07 27.89 27.91 27.60 27.77 0.0M
2025-05-06 27.85 27.86 27.69 27.74 0.0M
2025-05-05 27.88 27.93 27.80 27.87 0.0M
2025-05-02 28.18 28.18 28.15 28.15 0.0M
2025-05-01 28.04 28.19 27.88 27.88 0.0M
2025-04-30 27.52 27.92 27.52 27.85 0.0M
2025-04-29 27.09 27.18 27.04 27.18 0.0M
2025-04-28 26.69 26.83 26.59 26.78 0.0M
2025-04-25 26.31 26.63 26.31 26.63 0.0M
2025-04-24 25.82 26.13 25.74 26.13 0.0M
2025-04-23 26.23 26.31 25.43 25.47 0.1M
2025-04-22 24.99 25.39 24.97 25.26 0.0M
2025-04-21 24.79 25.94 24.28 24.62 0.0M
2025-04-17 24.68 25.32 24.68 25.19 0.0M
2025-04-16 25.05 25.30 24.46 24.80 0.0M
2025-04-15 25.35 25.40 25.09 25.22 0.0M
2025-04-14 24.70 24.98 24.50 24.82 0.0M
2025-04-11 23.85 24.70 23.70 24.64 0.0M
2025-04-10 23.99 24.14 23.19 23.88 0.1M
2025-04-09 22.27 25.24 21.92 24.96 0.1M
2025-04-08 23.45 23.52 21.77 22.22 0.0M
2025-04-07 22.80 24.01 22.55 23.02 0.0M
2025-04-04 23.86 24.25 23.58 23.64 0.0M
2025-04-03 25.95 26.02 25.41 25.43 0.0M
2025-04-02 26.70 27.25 26.68 27.25 0.0M
2025-04-01 26.51 27.20 26.51 26.70 1.3M
2025-03-31 26.71 26.90 26.56 26.82 0.0M
2025-03-28 27.71 28.26 27.29 27.78 0.0M
2025-03-27 27.85 28.28 27.84 28.28 0.0M
2025-03-26 28.50 28.67 27.93 27.93 0.0M
2025-03-25 28.45 28.79 28.45 28.59 0.0M
2025-03-24 28.61 28.90 28.43 28.51 0.0M
2025-03-21 28.46 28.99 28.28 28.62 0.0M
2025-03-20 29.15 29.34 28.95 29.02 0.0M
2025-03-19 28.78 29.47 28.78 29.47 0.0M
2025-03-18 28.68 29.23 28.62 28.69 0.1M
2025-03-17 27.66 27.96 27.58 27.58 0.0M
2025-03-14 27.67 27.86 27.20 27.20 0.0M
2025-03-13 27.10 27.10 26.63 26.63 0.0M
2025-03-12 27.54 27.77 27.28 27.68 0.0M
2025-03-11 27.40 27.52 26.95 27.32 0.0M
2025-03-10 28.19 28.19 27.43 27.58 0.0M
2025-03-07 29.78 30.36 29.78 30.36 0.0M
2025-03-06 30.24 30.56 29.94 30.26 0.0M
2025-03-05 28.52 28.69 28.24 28.54 0.0M
2025-03-04 26.28 27.49 26.28 27.49 0.0M
2025-03-03 28.11 28.11 26.95 27.21 0.0M
2025-02-28 27.17 27.26 26.77 27.26 0.0M
2025-02-27 27.20 27.51 27.20 27.39 0.0M
2025-02-26 27.97 28.20 27.96 27.96 0.0M
2025-02-25 26.93 27.22 26.85 26.85 0.1M
2025-02-24 27.86 27.98 27.61 27.61 0.0M
2025-02-21 28.02 28.13 27.43 27.43 0.0M
2025-02-20 27.37 27.96 27.05 27.96 0.0M
2025-02-19 27.18 27.18 26.96 27.12 0.0M
2025-02-18 27.90 28.05 27.74 27.74 0.0M
2025-02-14 27.70 27.70 27.37 27.57 0.1M
2025-02-13 27.88 28.02 27.75 28.00 0.0M
2025-02-12 26.74 27.15 26.33 26.33 0.0M
2025-02-11 26.62 26.98 26.55 26.78 0.0M
2025-02-10 26.39 26.64 26.34 26.34 0.0M
2025-02-07 26.38 26.69 25.99 26.12 0.0M
2025-02-06 26.27 26.53 26.09 26.12 0.0M
2025-02-05 25.57 26.02 25.49 25.76 0.0M
2025-02-04 26.04 26.33 25.71 26.02 0.0M
2025-02-03 25.90 26.12 25.63 25.97 0.0M
2025-01-31 26.47 26.62 26.14 26.16 0.0M
2025-01-30 26.72 26.92 26.37 26.56 0.0M
2025-01-29 26.38 26.62 26.07 26.35 0.0M
2025-01-28 26.42 26.55 26.27 26.55 0.1M
2025-01-27 27.34 27.34 26.90 27.05 0.0M
2025-01-24 27.87 27.92 27.59 27.62 0.0M
2025-01-23 27.18 27.51 27.18 27.51 0.0M
2025-01-22 27.21 27.72 27.21 27.72 0.0M
2025-01-21 26.67 26.80 26.47 26.80 0.0M
2025-01-17 25.80 26.34 25.79 26.25 0.0M
2025-01-16 25.68 26.16 25.45 26.16 0.0M
2025-01-15 25.98 26.04 25.62 26.04 0.0M
2025-01-14 25.52 25.52 25.34 25.51 0.0M
2025-01-13 24.81 25.12 24.79 25.11 0.0M
2025-01-10 25.31 25.45 24.66 24.92 0.0M
2025-01-08 25.70 25.86 25.45 25.69 0.0M
2025-01-07 25.32 26.02 25.32 25.57 0.0M
2025-01-06 25.97 26.40 25.82 25.90 0.0M
2025-01-03 24.77 25.18 24.73 24.84 0.0M
2025-01-02 25.34 25.34 24.76 24.92 0.0M