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
2021-12-31 19.68 19.84 19.68 19.84 0.0M
2021-12-30 19.79 19.79 19.79 19.79 0.0M
2021-12-23 19.44 19.44 19.44 19.44 0.0M
2021-12-22 19.24 19.81 19.24 19.81 0.0M
2021-12-21 18.94 18.94 18.94 18.94 0.0M
2021-12-20 19.07 19.07 19.07 19.07 0.0M
2021-12-17 19.34 19.34 18.91 18.91 0.0M
2021-12-16 19.29 19.29 19.21 19.21 0.0M
2021-12-15 18.89 18.89 18.89 18.89 0.0M
2021-12-10 19.93 19.93 19.93 19.93 0.0M
2021-12-08 20.16 20.19 20.16 20.19 0.0M
2021-12-07 20.57 20.57 20.57 20.57 0.0M
2021-12-06 20.00 20.00 20.00 20.00 0.0M
2021-12-01 19.23 19.23 19.23 19.23 0.0M
2021-11-30 18.57 18.57 18.57 18.57 0.0M
2021-11-24 20.08 20.08 20.01 20.01 0.0M
2021-11-22 20.35 20.35 20.35 20.35 0.0M
2021-11-19 20.23 20.23 20.22 20.22 0.0M
2021-11-18 21.18 21.18 20.99 20.99 0.0M
2021-11-17 20.48 20.87 20.48 20.87 0.0M
2021-11-16 20.60 20.60 20.40 20.40 0.0M
2021-11-15 21.25 21.25 21.25 21.25 0.0M
2021-11-12 20.77 21.15 20.77 20.95 0.0M
2021-11-10 20.51 20.51 20.49 20.49 0.0M
2021-11-05 20.35 20.35 20.35 20.35 0.0M
2021-11-03 20.81 20.81 20.81 20.81 0.0M
2021-10-29 19.69 19.74 19.54 19.54 0.0M
2021-10-28 20.40 20.40 19.34 19.84 0.0M
2021-10-26 20.55 20.55 20.55 20.55 0.0M
2021-10-25 20.30 20.30 20.30 20.30 0.0M
2021-10-20 21.46 21.46 21.46 21.46 0.0M
2021-10-19 21.41 21.41 21.38 21.41 0.0M
2021-10-12 20.50 20.80 20.49 20.80 0.0M
2021-10-11 20.92 20.92 20.92 20.92 0.0M
2021-10-08 20.80 20.80 20.80 20.80 0.0M
2021-10-07 21.29 21.29 20.56 20.56 0.0M
2021-10-01 19.36 19.36 19.36 19.36 0.0M
2021-09-30 19.29 19.29 19.29 19.29 0.0M
2021-09-29 19.68 19.97 19.68 19.97 0.0M
2021-09-28 20.15 20.15 20.15 20.15 0.0M
2021-09-22 20.88 20.88 20.73 20.73 0.0M
2021-09-16 20.87 20.87 20.86 20.86 0.0M
2021-09-15 20.76 20.76 20.76 20.76 0.0M
2021-09-14 21.49 21.49 21.49 21.49 0.0M
2021-08-31 21.28 21.28 21.28 21.28 0.0M
2021-08-27 21.28 21.28 21.27 21.27 0.0M
2021-08-26 21.04 21.04 21.04 21.04 0.0M
2021-08-25 20.73 20.73 20.73 20.73 0.0M
2021-08-23 20.57 20.57 20.39 20.39 0.0M
2021-08-20 20.29 20.29 20.29 20.29 0.0M
2021-08-19 20.38 20.38 20.18 20.18 0.0M
2021-08-17 20.50 20.95 20.50 20.95 0.0M
2021-08-16 21.76 21.76 21.76 21.76 0.0M
2021-08-12 21.71 21.71 21.71 21.71 0.0M
2021-08-11 21.74 21.74 21.74 21.74 0.0M
2021-08-06 21.10 21.10 21.10 21.10 0.0M
2021-08-04 21.22 21.22 21.01 21.13 0.0M
2021-08-03 21.43 21.43 21.25 21.30 0.0M
2021-08-02 21.57 21.57 21.57 21.57 0.0M
2021-07-29 21.52 21.53 20.98 21.53 0.0M
2021-07-22 20.47 20.47 20.47 20.47 0.0M
2021-07-19 19.93 19.93 19.93 19.93 0.0M
2021-07-12 21.89 21.89 21.89 21.89 0.0M
2021-07-09 21.78 21.78 21.78 21.78 0.0M
2021-07-01 21.49 21.69 21.49 21.69 0.0M
2021-06-25 21.00 21.00 21.00 21.00 0.0M
2021-06-24 20.13 20.45 20.13 20.45 0.0M
2021-06-23 20.06 20.06 20.06 20.06 0.0M
2021-06-22 20.56 20.56 20.56 20.56 0.0M
2021-06-21 19.71 20.24 19.71 20.14 0.0M
2021-06-18 19.42 19.42 19.42 19.42 0.0M
2021-06-17 20.60 20.60 20.39 20.39 0.0M
2021-06-16 21.50 21.50 21.50 21.50 0.0M
2021-06-14 21.62 22.59 21.62 22.59 0.0M
2021-06-10 21.26 21.26 21.26 21.26 0.0M
2021-06-04 21.31 21.31 21.31 21.31 0.0M
2021-05-27 20.67 20.67 20.67 20.67 0.0M
2021-05-24 20.92 20.96 20.92 20.96 0.0M
2021-05-20 20.51 20.91 20.51 20.91 0.0M
2021-05-14 21.70 21.70 21.70 21.70 0.0M
2021-05-13 20.25 20.45 20.25 20.45 0.0M
2021-05-12 21.12 21.12 21.12 21.12 0.0M
2021-05-10 21.76 21.76 21.76 21.76 0.0M
2021-05-06 20.45 20.61 20.45 20.61 0.0M
2021-05-05 20.55 20.55 20.55 20.55 0.0M
2021-05-03 20.41 20.41 20.41 20.41 0.0M
2021-04-30 19.99 19.99 19.93 19.93 0.0M
2021-04-29 20.60 20.89 20.60 20.89 0.0M
2021-04-28 20.71 20.71 20.71 20.71 0.0M
2021-04-23 21.01 21.01 21.00 21.01 0.0M
2021-04-09 20.60 20.60 20.53 20.53 0.0M
2021-03-23 20.10 20.10 20.10 20.10 0.0M
2021-03-10 17.91 18.19 17.91 18.19 0.0M
2021-03-03 19.29 19.29 19.29 19.29 0.0M
2021-03-02 18.32 18.32 18.32 18.32 0.0M
2021-02-25 19.10 19.10 19.10 19.10 0.0M
2021-02-23 18.53 18.53 18.53 18.53 0.0M
2021-02-16 18.57 18.57 18.57 18.57 0.0M
2021-01-28 15.62 15.62 15.62 15.62 0.0M
2021-01-19 16.68 16.68 16.68 16.68 0.0M
2021-01-11 16.68 16.68 16.68 16.68 0.0M
2021-01-08 16.99 16.99 16.99 16.99 0.0M
2021-01-06 16.42 16.42 16.42 16.42 0.0M
2021-01-05 16.12 16.16 16.12 16.16 0.0M
2021-01-04 16.05 16.31 16.05 16.31 0.0M