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
2022-12-30 20.03 20.03 19.45 19.45 0.0M
2022-12-29 20.02 20.02 20.02 20.02 0.0M
2022-12-28 19.65 19.65 19.65 19.65 0.0M
2022-12-23 19.39 20.41 19.39 20.41 0.0M
2022-12-22 19.86 19.86 19.52 19.52 0.0M
2022-12-21 18.83 20.13 18.83 19.59 0.0M
2022-12-19 19.06 19.41 19.06 19.41 0.0M
2022-12-16 19.32 19.32 19.14 19.32 0.0M
2022-12-15 19.18 19.64 18.89 18.99 0.0M
2022-12-12 19.44 19.44 19.44 19.44 0.0M
2022-12-06 19.05 19.20 19.05 19.10 0.0M
2022-12-05 19.00 19.10 19.00 19.10 0.0M
2022-12-02 18.05 18.05 18.05 18.05 0.0M
2022-12-01 18.79 18.79 18.64 18.69 0.0M
2022-11-30 18.50 18.50 18.50 18.50 0.0M
2022-11-29 18.93 18.93 18.93 18.93 0.0M
2022-11-25 19.65 19.65 19.65 19.65 0.0M
2022-11-22 19.21 19.21 19.21 19.21 0.0M
2022-11-21 18.85 19.40 18.85 19.40 0.0M
2022-11-18 19.04 19.20 19.04 19.20 0.0M
2022-11-17 17.36 17.36 17.36 17.36 0.0M
2022-11-16 18.60 19.27 18.59 19.13 0.0M
2022-11-15 19.17 19.17 19.17 19.17 0.0M
2022-11-14 19.43 19.43 19.43 19.43 0.0M
2022-11-09 18.50 18.50 18.50 18.50 0.0M
2022-11-08 17.73 18.70 17.73 18.21 0.0M
2022-11-07 18.16 18.16 17.56 17.56 0.0M
2022-11-03 17.09 17.11 17.09 17.11 0.0M
2022-11-01 18.10 18.10 17.21 17.21 0.0M
2022-10-28 18.26 18.26 18.26 18.26 0.0M
2022-10-27 17.69 17.69 17.69 17.69 0.0M
2022-10-26 17.35 17.35 16.65 16.88 0.0M
2022-10-25 17.08 17.08 17.08 17.08 0.0M
2022-10-24 16.69 17.06 15.99 17.06 0.0M
2022-10-21 16.18 16.18 16.18 16.18 0.0M
2022-10-20 16.49 16.49 16.49 16.49 0.0M
2022-10-19 15.26 16.31 15.08 16.31 0.0M
2022-10-18 15.91 15.91 15.91 15.91 0.0M
2022-10-17 15.45 15.71 15.45 15.67 0.0M
2022-10-14 16.10 16.10 16.10 16.10 0.0M
2022-10-13 16.44 16.44 16.44 16.44 0.0M
2022-10-12 16.05 16.05 16.05 16.05 0.0M
2022-10-10 16.20 16.55 16.20 16.55 0.0M
2022-10-07 15.19 15.80 15.19 15.80 0.0M
2022-10-05 16.30 16.30 16.30 16.30 0.0M
2022-09-30 15.52 15.52 15.52 15.52 0.0M
2022-09-29 15.40 15.40 15.40 15.40 0.0M
2022-09-28 15.72 15.90 14.70 15.90 0.0M
2022-09-27 15.64 15.64 15.64 15.64 0.0M
2022-09-26 15.90 15.90 15.74 15.74 0.0M
2022-09-23 14.61 15.93 14.61 15.93 0.0M
2022-09-22 16.92 16.92 16.92 16.92 0.0M
2022-09-21 17.06 17.06 17.06 17.06 0.0M
2022-09-20 15.96 16.66 15.96 16.66 0.0M
2022-09-15 17.29 17.38 17.29 17.38 0.0M
2022-09-13 16.61 16.61 16.61 16.61 0.0M
2022-09-12 18.23 18.23 18.21 18.22 0.0M
2022-09-08 16.75 16.75 16.75 16.75 0.0M
2022-09-06 16.25 16.25 15.25 15.71 0.0M
2022-09-01 16.01 16.31 15.80 16.31 0.0M
2022-08-31 15.86 15.86 15.86 15.86 0.0M
2022-08-29 16.10 16.10 15.28 15.68 0.0M
2022-08-26 16.10 16.10 16.10 16.10 0.0M
2022-08-19 16.49 16.66 16.49 16.66 0.0M
2022-08-17 18.00 18.00 17.02 17.02 0.0M
2022-08-16 17.62 17.62 17.62 17.62 0.0M
2022-08-15 18.00 18.00 18.00 18.00 0.0M
2022-08-12 17.49 17.49 17.49 17.49 0.0M
2022-08-11 18.38 18.50 18.19 18.19 0.0M
2022-08-10 19.00 19.00 19.00 19.00 0.0M
2022-08-09 18.10 18.37 18.10 18.37 0.0M
2022-08-05 17.35 17.45 17.35 17.35 0.0M
2022-08-04 17.53 17.53 17.53 17.53 0.0M
2022-08-03 18.05 18.05 18.05 18.05 0.0M
2022-08-01 17.47 17.86 17.47 17.65 0.0M
2022-07-29 17.86 17.86 17.19 17.19 0.0M
2022-07-28 16.87 17.10 16.65 17.10 0.0M
2022-07-25 16.80 16.80 16.70 16.70 0.0M
2022-07-22 16.02 16.02 16.00 16.00 0.0M
2022-07-21 15.73 15.73 15.73 15.73 0.0M
2022-07-20 15.64 15.64 15.64 15.64 0.0M
2022-07-19 15.85 15.85 15.85 15.85 0.0M
2022-07-15 15.61 15.61 15.37 15.53 0.0M
2022-07-14 14.84 14.84 14.76 14.76 0.0M
2022-07-13 15.11 15.11 15.11 15.11 0.0M
2022-07-12 15.27 15.28 15.27 15.28 0.0M
2022-07-08 15.64 15.64 15.64 15.64 0.0M
2022-07-01 14.69 14.69 14.69 14.69 0.0M
2022-06-30 15.81 15.81 15.81 15.81 0.0M
2022-06-29 15.57 16.56 15.57 16.53 0.0M
2022-06-24 16.95 16.99 16.70 16.99 0.0M
2022-06-23 15.62 16.54 15.62 15.86 0.0M
2022-06-22 17.17 17.33 17.17 17.33 0.0M
2022-06-21 18.07 18.07 18.07 18.07 0.0M
2022-06-17 18.30 18.30 17.88 17.90 0.0M
2022-06-15 19.48 19.67 19.48 19.67 0.0M
2022-06-13 19.49 19.79 18.59 19.58 0.0M
2022-06-10 20.81 20.81 20.81 20.81 0.0M
2022-06-09 21.66 21.67 21.25 21.25 0.0M
2022-06-07 21.80 21.80 21.80 21.80 0.0M
2022-06-03 21.53 21.53 21.53 21.53 0.0M
2022-06-02 21.40 21.54 21.40 21.54 0.0M
2022-06-01 21.16 21.16 21.14 21.14 0.0M
2022-05-31 21.14 21.56 21.14 21.56 0.0M
2022-05-27 21.05 21.60 21.05 21.60 0.0M
2022-05-26 20.62 20.67 20.62 20.67 0.0M
2022-05-23 20.16 20.67 20.16 20.67 0.0M
2022-05-20 19.17 19.55 18.90 18.90 0.0M
2022-05-18 20.42 20.42 19.67 19.67 0.0M
2022-05-17 20.50 20.71 20.50 20.71 0.0M
2022-05-13 19.13 19.51 19.05 19.51 0.0M
2022-05-10 19.64 19.90 19.64 19.90 0.0M
2022-05-06 19.95 19.95 19.95 19.95 0.0M
2022-05-05 20.32 20.32 20.32 20.32 0.0M
2022-05-04 20.49 20.71 20.49 20.71 0.0M
2022-05-03 20.10 20.10 19.51 19.51 0.0M
2022-05-02 20.21 20.48 20.20 20.48 0.0M
2022-04-29 20.52 20.52 20.52 20.52 0.0M
2022-04-28 20.24 20.24 20.24 20.24 0.0M
2022-04-25 21.48 21.48 21.48 21.48 0.0M
2022-04-22 21.90 22.29 21.90 22.29 0.0M
2022-04-21 22.83 22.83 21.84 22.63 0.0M
2022-04-19 20.74 20.74 20.74 20.74 0.0M
2022-04-14 20.67 20.67 20.67 20.67 0.0M
2022-04-13 20.25 20.70 20.16 20.70 0.0M
2022-04-12 19.91 20.76 19.58 20.39 0.0M
2022-04-07 19.63 19.63 19.63 19.63 0.0M
2022-04-05 19.85 19.85 19.74 19.74 0.0M
2022-04-04 20.13 20.13 20.06 20.06 0.0M
2022-04-01 22.00 22.00 21.83 21.83 0.0M
2022-03-31 20.85 20.85 20.85 20.85 0.0M
2022-03-30 21.15 21.25 21.15 21.25 0.0M
2022-03-29 22.77 22.77 22.77 22.77 0.0M
2022-03-25 20.32 20.32 20.32 20.32 0.0M
2022-03-22 21.95 21.95 21.95 21.95 0.0M
2022-03-18 21.99 21.99 21.99 21.99 0.0M
2022-03-17 21.99 21.99 21.99 21.99 0.0M
2022-03-16 20.52 20.52 20.52 20.52 0.0M
2022-03-15 20.44 20.78 20.44 20.78 0.0M
2022-03-14 19.68 20.99 19.68 20.10 0.0M
2022-03-11 19.98 19.98 18.76 18.76 0.0M
2022-03-10 18.30 18.30 18.30 18.30 0.0M
2022-03-09 20.37 20.37 20.37 20.37 0.0M
2022-03-08 17.65 17.65 17.65 17.65 0.0M
2022-03-04 18.45 18.45 17.65 17.81 0.0M
2022-03-03 21.45 21.45 21.45 21.45 0.0M
2022-02-28 20.83 22.65 20.80 22.65 0.0M
2022-02-25 21.58 21.58 21.58 21.58 0.0M
2022-02-24 21.75 21.75 21.75 21.75 0.0M
2022-02-23 23.25 23.25 22.87 22.87 0.0M
2022-02-22 23.33 23.33 23.33 23.33 0.0M
2022-02-17 23.99 23.99 23.99 23.99 0.0M
2022-02-16 23.94 24.42 23.94 24.42 0.0M
2022-02-14 24.02 24.02 23.16 23.16 0.0M
2022-02-11 22.93 24.11 22.93 24.11 0.0M
2022-02-10 24.41 24.41 24.00 24.00 0.0M
2022-02-09 23.66 23.66 23.66 23.66 0.0M
2022-02-08 22.99 22.99 22.99 22.99 0.0M
2022-02-04 22.68 22.68 22.59 22.59 0.0M
2022-02-03 22.97 22.97 22.97 22.97 0.0M
2022-02-01 22.59 22.59 22.59 22.59 0.0M
2022-01-31 22.41 22.41 22.41 22.41 0.0M
2022-01-26 22.83 22.83 21.22 21.22 0.0M
2022-01-25 21.53 22.31 21.53 22.27 0.0M
2022-01-21 22.99 22.99 22.99 22.99 0.0M
2022-01-20 23.22 23.22 23.22 23.22 0.0M
2022-01-19 23.62 23.79 23.62 23.79 0.0M
2022-01-18 23.87 24.02 23.87 24.02 0.0M
2022-01-14 24.35 24.35 24.19 24.19 0.0M
2022-01-12 23.00 23.72 23.00 23.72 0.0M
2022-01-11 21.23 21.23 21.23 21.23 0.0M
2022-01-10 20.96 21.46 20.96 21.44 0.0M
2022-01-07 21.93 21.93 21.93 21.93 0.0M