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
2024-12-31 25.50 25.86 25.45 25.53 0.0M
2024-12-30 25.41 25.75 24.91 25.30 0.0M
2024-12-27 25.27 25.72 25.27 25.45 0.0M
2024-12-26 25.04 25.38 24.76 25.13 0.0M
2024-12-24 24.97 25.56 24.90 25.50 0.0M
2024-12-23 25.24 25.51 24.80 25.36 0.0M
2024-12-20 24.67 25.10 24.51 24.51 0.0M
2024-12-19 24.99 24.99 24.47 24.88 0.0M
2024-12-18 25.60 25.76 24.61 25.73 0.0M
2024-12-17 25.29 25.59 25.22 25.59 0.0M
2024-12-16 25.60 26.15 25.53 25.99 0.0M
2024-12-13 26.11 26.63 25.72 26.27 0.0M
2024-12-12 25.94 26.34 25.86 26.16 0.0M
2024-12-11 26.44 26.55 25.99 26.48 0.0M
2024-12-10 26.64 26.95 26.51 26.95 0.0M
2024-12-09 27.07 27.28 26.96 27.19 0.0M
2024-12-06 26.87 27.09 26.75 27.09 0.0M
2024-12-05 26.58 26.82 26.19 26.82 0.0M
2024-12-04 25.48 25.59 25.39 25.56 0.0M
2024-12-03 25.38 25.62 25.25 25.44 0.0M
2024-12-02 25.08 25.64 24.89 25.64 0.0M
2024-11-29 25.48 25.69 25.42 25.68 0.0M
2024-11-27 26.12 26.34 25.98 26.29 0.0M
2024-11-26 26.40 26.55 26.00 26.43 0.0M
2024-11-25 26.21 26.84 26.15 26.73 0.0M
2024-11-22 26.31 26.32 26.01 26.29 0.0M
2024-11-21 25.98 26.08 25.76 26.00 0.0M
2024-11-20 26.21 26.60 26.03 26.06 0.0M
2024-11-19 26.59 27.41 26.59 27.41 0.0M
2024-11-18 27.60 27.88 27.55 27.80 0.0M
2024-11-15 27.95 27.95 27.51 27.58 0.0M
2024-11-14 27.52 27.85 27.32 27.32 0.0M
2024-11-13 27.15 27.63 27.14 27.63 0.0M
2024-11-12 27.84 27.84 27.41 27.41 0.0M
2024-11-11 28.93 29.48 28.93 29.10 0.0M
2024-11-08 29.14 29.30 28.93 29.08 0.0M
2024-11-07 29.76 30.04 29.72 29.98 0.0M
2024-11-06 29.93 29.93 29.15 29.48 0.0M
2024-11-05 29.11 29.60 29.04 29.44 0.0M
2024-11-04 28.31 28.76 28.31 28.61 0.0M
2024-11-01 27.98 28.39 27.98 28.39 0.0M
2024-10-31 27.35 27.62 27.15 27.60 0.0M
2024-10-30 27.48 27.89 27.42 27.89 0.0M
2024-10-29 27.53 27.69 27.32 27.32 0.0M
2024-10-28 28.18 28.18 27.80 27.98 0.0M
2024-10-25 27.73 28.45 27.73 28.45 0.0M
2024-10-24 27.58 27.94 27.25 27.94 0.0M
2024-10-23 27.58 27.86 27.33 27.66 0.0M
2024-10-22 27.68 28.17 27.55 28.17 0.0M
2024-10-21 27.96 28.28 27.89 28.28 0.0M
2024-10-18 27.87 28.52 27.87 28.44 0.0M
2024-10-17 27.92 28.35 27.70 27.89 0.0M
2024-10-16 27.77 27.96 27.58 27.87 0.0M
2024-10-15 28.90 29.31 27.74 27.91 0.0M
2024-10-14 28.89 29.09 28.51 28.51 0.0M
2024-10-11 28.05 29.15 28.05 29.11 0.0M
2024-10-10 28.04 28.47 27.89 28.47 0.0M
2024-10-09 27.40 28.54 27.40 28.33 0.0M
2024-10-08 27.49 28.21 27.38 28.07 0.0M
2024-10-07 28.13 28.28 27.86 27.95 0.0M
2024-10-04 28.44 28.91 28.29 28.91 0.0M
2024-10-03 28.22 28.22 27.77 27.77 0.0M
2024-10-02 28.64 29.21 28.64 29.21 0.0M
2024-10-01 28.62 29.00 28.50 28.88 0.1M
2024-09-30 28.98 29.05 28.96 29.05 0.0M
2024-09-27 29.90 30.48 29.34 29.91 0.0M
2024-09-26 29.26 29.62 29.26 29.62 0.0M
2024-09-25 29.21 29.43 28.89 29.43 0.0M
2024-09-24 28.97 29.07 28.74 28.83 0.0M
2024-09-23 29.59 29.61 28.96 28.96 0.0M
2024-09-20 29.71 29.87 29.45 29.81 0.0M
2024-09-19 30.10 30.46 30.02 30.02 0.0M
2024-09-18 28.54 29.47 28.54 29.41 0.0M
2024-09-17 28.80 28.86 28.50 28.72 0.0M
2024-09-16 28.02 28.22 27.29 28.10 0.0M
2024-09-13 25.44 25.61 25.44 25.49 0.0M
2024-09-12 24.70 25.11 24.66 24.95 0.0M
2024-09-11 24.88 24.88 24.28 24.64 0.0M
2024-09-10 24.39 24.86 24.16 24.48 0.0M
2024-09-09 24.77 25.19 24.75 25.19 0.0M
2024-09-06 24.70 24.75 24.30 24.57 0.0M
2024-09-05 25.04 25.95 24.74 25.95 0.0M
2024-09-04 24.34 24.76 24.27 24.76 0.0M
2024-09-03 24.79 24.99 24.79 24.98 0.0M
2024-08-30 25.59 25.98 25.44 25.98 0.0M
2024-08-29 25.30 25.41 25.05 25.41 0.0M
2024-08-28 25.25 25.76 25.05 25.41 0.0M
2024-08-27 25.35 25.35 24.90 24.90 0.0M
2024-08-26 25.90 25.90 25.60 25.60 0.0M
2024-08-23 25.66 25.71 25.42 25.42 0.0M
2024-08-22 25.49 25.55 25.24 25.38 0.0M
2024-08-21 25.56 25.65 25.12 25.65 0.0M
2024-08-20 24.90 25.24 24.90 25.24 0.0M
2024-08-19 25.11 25.44 24.83 25.44 0.0M
2024-08-16 24.84 25.37 24.84 25.37 0.0M
2024-08-15 25.17 25.50 24.50 24.67 0.0M
2024-08-14 24.58 25.09 24.31 25.09 0.0M
2024-08-13 23.92 24.71 23.86 24.30 0.0M
2024-08-12 23.93 24.63 23.72 24.63 0.0M
2024-08-09 23.85 24.35 23.85 23.89 0.0M
2024-08-08 23.52 24.31 23.30 23.84 0.0M
2024-08-07 23.70 23.72 23.27 23.51 0.0M
2024-08-06 23.35 23.82 22.88 23.25 0.0M
2024-08-05 22.96 23.80 22.96 23.49 0.0M
2024-08-02 23.42 23.91 23.42 23.91 0.0M
2024-08-01 24.35 24.35 23.73 23.73 0.0M
2024-07-31 25.88 25.88 25.40 25.40 0.0M
2024-07-30 25.25 25.60 25.25 25.57 0.0M
2024-07-29 27.64 27.72 26.80 26.80 0.0M
2024-07-26 27.20 27.23 27.00 27.00 0.0M
2024-07-25 27.04 27.67 26.54 27.67 0.0M
2024-07-24 27.49 28.12 27.49 27.53 0.0M
2024-07-23 27.66 28.12 27.62 27.84 0.0M
2024-07-22 28.00 28.25 27.64 28.25 0.0M
2024-07-19 27.82 27.91 27.56 27.91 0.0M
2024-07-18 28.29 28.39 28.20 28.20 0.0M
2024-07-17 28.04 28.24 27.82 27.83 0.0M
2024-07-16 28.32 28.55 28.18 28.55 0.0M
2024-07-15 27.77 28.06 27.77 27.97 0.0M
2024-07-12 28.62 28.62 28.48 28.48 0.0M
2024-07-11 26.73 27.13 26.73 26.85 0.0M
2024-07-10 26.13 26.31 25.92 25.92 0.0M
2024-07-09 26.34 26.34 25.82 26.24 0.0M
2024-07-08 27.06 27.06 26.67 26.68 0.0M
2024-07-05 27.33 27.33 26.90 26.92 0.0M
2024-07-03 26.65 26.70 26.65 26.70 0.0M
2024-07-02 26.45 26.83 25.92 26.49 0.0M
2024-07-01 27.00 27.25 25.96 26.93 0.0M
2024-06-28 26.00 26.14 25.72 25.72 0.0M
2024-06-27 26.70 26.83 26.14 26.83 0.0M
2024-06-26 26.07 26.45 26.05 26.05 0.0M
2024-06-25 26.23 26.66 26.23 26.26 0.0M
2024-06-24 26.80 27.34 26.27 26.80 0.0M
2024-06-21 25.96 26.09 25.68 25.68 0.0M
2024-06-20 27.00 27.00 26.70 26.70 0.0M
2024-06-18 26.78 27.49 26.50 26.92 0.0M
2024-06-17 26.80 26.80 26.23 26.35 0.0M
2024-06-14 26.36 26.66 26.06 26.06 0.0M
2024-06-13 28.36 28.36 27.76 27.76 0.0M
2024-06-12 29.98 29.98 29.49 29.49 0.0M
2024-06-11 28.15 28.81 28.15 28.15 0.0M
2024-06-10 28.48 28.48 28.40 28.40 0.0M
2024-06-07 29.35 29.90 29.35 29.81 0.0M
2024-06-06 29.77 29.79 29.28 29.28 0.0M
2024-06-05 30.65 30.66 30.05 30.66 0.0M
2024-06-04 29.79 29.85 29.33 29.33 0.0M
2024-06-03 29.93 30.57 29.93 30.57 0.0M
2024-05-31 30.40 30.63 30.39 30.49 0.0M
2024-05-30 30.79 31.18 30.29 31.00 0.0M
2024-05-29 30.61 30.61 30.52 30.52 0.0M
2024-05-28 31.07 31.33 30.92 30.99 0.0M
2024-05-24 31.35 31.35 31.29 31.29 0.0M
2024-05-23 30.86 31.00 30.68 31.00 0.0M
2024-05-22 30.70 30.70 30.53 30.64 0.0M
2024-05-21 30.72 30.78 30.63 30.63 0.0M
2024-05-20 30.79 31.13 30.39 30.58 0.0M
2024-05-17 29.43 30.12 29.43 30.12 0.0M
2024-05-16 31.00 31.00 30.48 30.48 0.0M
2024-05-15 29.84 30.15 29.60 29.60 0.0M
2024-05-14 30.50 30.50 29.76 29.85 0.0M
2024-05-13 28.93 30.50 28.93 30.09 0.0M
2024-05-10 30.04 30.77 30.04 30.40 0.0M
2024-05-09 29.87 30.12 29.84 30.06 0.0M
2024-05-08 29.91 29.91 29.20 29.74 0.0M
2024-05-07 28.95 29.46 28.76 28.87 0.0M
2024-05-06 28.48 29.05 28.48 29.05 0.0M
2024-05-03 27.72 28.40 27.72 28.34 0.0M
2024-05-02 27.05 27.13 26.55 27.13 0.0M
2024-05-01 26.77 27.03 26.33 26.33 0.0M
2024-04-30 26.69 26.72 26.69 26.72 0.0M
2024-04-29 27.42 27.89 27.42 27.57 0.0M
2024-04-26 26.64 27.12 26.64 26.90 0.0M
2024-04-25 25.91 26.01 25.91 26.01 0.0M
2024-04-24 26.32 26.73 26.32 26.73 0.0M
2024-04-23 26.21 26.32 25.96 26.22 0.0M
2024-04-22 25.83 26.05 25.83 25.96 0.0M
2024-04-19 25.47 25.55 25.37 25.55 0.0M
2024-04-18 25.43 25.91 25.40 25.64 0.0M
2024-04-17 25.55 25.55 25.19 25.28 0.0M
2024-04-16 25.35 25.68 25.10 25.40 0.0M
2024-04-15 25.61 25.84 25.41 25.84 0.0M
2024-04-12 25.64 25.64 25.57 25.57 0.0M
2024-04-11 26.15 26.15 26.04 26.04 0.0M
2024-04-10 27.17 27.17 26.61 26.61 0.0M
2024-04-09 26.85 27.10 26.85 27.10 0.0M
2024-04-08 26.63 26.92 26.63 26.92 0.0M
2024-04-05 26.17 26.35 25.90 26.06 0.0M
2024-04-03 26.61 26.96 26.25 26.25 0.0M
2024-04-02 26.61 26.88 26.57 26.76 0.0M
2024-04-01 27.36 27.67 26.92 26.97 0.0M
2024-03-28 27.17 27.17 27.02 27.02 0.0M
2024-03-27 27.07 27.22 27.07 27.22 0.0M
2024-03-26 27.01 27.01 27.01 27.01 0.0M
2024-03-25 27.23 27.28 27.15 27.28 0.0M
2024-03-22 27.23 27.62 27.16 27.16 0.0M
2024-03-21 27.79 27.79 27.79 27.79 0.0M
2024-03-20 27.25 27.25 27.25 27.25 0.0M
2024-03-19 26.18 26.46 26.16 26.46 0.0M
2024-03-18 26.97 26.98 26.52 26.97 0.0M
2024-03-15 27.46 27.46 27.07 27.07 0.0M
2024-03-14 26.90 27.12 26.90 27.12 0.0M
2024-03-13 26.47 26.82 26.47 26.50 0.0M
2024-03-12 26.04 26.68 26.04 26.66 0.0M
2024-03-11 25.54 25.91 25.54 25.91 0.0M
2024-03-08 26.07 26.26 25.86 26.26 0.0M
2024-03-07 25.91 26.01 25.82 25.90 0.0M
2024-03-06 25.50 25.70 25.35 25.68 0.0M
2024-03-05 25.26 25.48 25.21 25.32 0.0M
2024-03-04 25.55 25.72 25.35 25.61 0.0M
2024-03-01 25.57 25.57 25.57 25.57 0.0M
2024-02-29 25.94 25.94 25.62 25.76 0.0M
2024-02-28 25.62 25.84 25.62 25.84 0.0M
2024-02-27 25.92 25.92 25.92 25.92 0.0M
2024-02-26 26.02 26.02 25.79 25.79 0.0M
2024-02-22 26.25 26.26 25.89 26.26 0.0M
2024-02-21 26.09 26.09 26.09 26.09 0.0M
2024-02-20 25.77 25.98 25.77 25.91 0.0M
2024-02-16 26.59 27.03 26.48 26.77 0.0M
2024-02-15 25.70 25.70 25.61 25.61 0.0M
2024-02-14 25.57 25.88 25.43 25.75 0.0M
2024-02-13 25.84 25.84 25.48 25.84 0.0M
2024-02-09 27.01 27.11 27.01 27.11 0.0M
2024-02-08 26.86 26.86 26.86 26.86 0.0M
2024-02-07 26.07 26.41 26.07 26.41 0.0M
2024-02-06 25.87 25.95 25.67 25.95 0.0M
2024-02-05 25.77 25.77 25.77 25.77 0.0M
2024-02-02 26.14 26.14 26.14 26.14 0.0M
2024-02-01 26.75 26.75 26.42 26.65 0.0M
2024-01-30 26.82 26.87 26.82 26.86 0.0M
2024-01-26 27.29 27.29 27.29 27.29 0.0M
2024-01-25 27.24 27.24 27.24 27.24 0.0M
2024-01-24 26.96 27.15 26.81 26.81 0.0M
2024-01-22 26.47 26.47 26.47 26.47 0.0M
2024-01-19 26.19 26.19 25.82 26.10 0.0M
2024-01-18 26.60 26.60 26.34 26.34 0.0M
2024-01-17 25.33 25.55 25.33 25.55 0.0M
2024-01-16 25.70 25.70 25.70 25.70 0.0M
2024-01-12 26.17 26.17 26.07 26.07 0.0M
2024-01-11 25.82 25.93 25.61 25.93 0.0M
2024-01-10 25.56 26.32 25.56 26.32 0.0M
2024-01-09 26.02 26.02 26.02 26.02 0.0M
2024-01-08 26.42 26.68 26.28 26.68 0.0M
2024-01-05 26.52 26.68 26.52 26.68 0.0M
2024-01-04 27.46 27.49 27.46 27.49 0.0M
2024-01-03 26.56 26.83 26.56 26.75 0.0M
2024-01-02 27.43 27.67 27.43 27.67 0.0M