Rexel

RXL
🏛️ france →
27.60
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
2022-12-30 18.71 18.76 18.44 18.44 0.4M
2022-12-29 18.40 18.76 18.33 18.76 0.4M
2022-12-28 18.55 18.60 18.39 18.42 0.4M
2022-12-27 18.80 18.86 18.45 18.49 0.5M
2022-12-23 18.45 18.70 18.35 18.65 0.3M
2022-12-22 18.53 18.65 18.33 18.38 0.6M
2022-12-21 18.30 18.52 18.17 18.50 0.7M
2022-12-20 18.10 18.29 17.88 18.22 0.6M
2022-12-19 18.05 18.30 17.92 18.26 0.9M
2022-12-16 18.05 18.15 17.73 18.00 1.6M
2022-12-15 18.45 18.56 18.02 18.09 0.8M
2022-12-14 18.55 18.88 18.54 18.60 0.7M
2022-12-13 18.50 19.14 18.49 18.61 1.1M
2022-12-12 18.30 18.44 18.28 18.28 0.7M
2022-12-09 18.05 18.50 18.04 18.44 0.8M
2022-12-08 17.95 18.06 17.84 17.99 0.6M
2022-12-07 17.75 18.03 17.65 17.92 1.0M
2022-12-06 17.53 17.79 17.45 17.77 0.9M
2022-12-05 17.69 17.86 17.55 17.55 0.7M
2022-12-02 17.64 17.80 17.45 17.65 0.9M
2022-12-01 17.80 17.88 17.38 17.70 1.2M
2022-11-30 18.20 18.24 17.29 17.45 2.6M
2022-11-29 18.42 18.79 18.38 18.58 0.7M
2022-11-28 18.60 18.61 18.34 18.43 0.7M
2022-11-25 18.50 18.74 18.31 18.74 0.7M
2022-11-24 18.73 18.87 18.44 18.53 0.8M
2022-11-23 18.84 18.89 18.51 18.71 0.7M
2022-11-22 18.50 18.91 18.35 18.82 0.9M
2022-11-21 18.25 18.54 18.10 18.45 0.8M
2022-11-18 18.00 18.35 17.91 18.28 0.8M
2022-11-17 18.34 18.46 17.73 17.95 0.8M
2022-11-16 18.85 18.85 18.13 18.24 1.2M
2022-11-15 19.00 19.20 18.75 18.89 0.9M
2022-11-14 19.30 19.56 18.87 18.99 0.9M
2022-11-11 19.30 19.47 19.07 19.32 0.9M
2022-11-10 17.95 19.15 17.87 19.15 1.7M
2022-11-09 17.94 18.19 17.90 17.97 0.9M
2022-11-08 17.92 18.08 17.70 18.00 1.0M
2022-11-07 17.83 18.22 17.79 17.95 1.3M
2022-11-04 17.67 18.07 17.57 17.89 1.0M
2022-11-03 17.85 17.86 17.23 17.60 1.2M
2022-11-02 18.46 18.60 18.06 18.10 1.0M
2022-11-01 18.30 18.59 18.11 18.23 0.8M
2022-10-31 18.07 18.39 17.97 18.11 0.9M
2022-10-28 17.26 18.00 17.22 17.93 1.4M
2022-10-27 17.64 17.72 16.59 17.33 1.7M
2022-10-26 16.72 17.30 16.72 17.25 1.2M
2022-10-25 16.70 16.91 15.88 16.70 1.4M
2022-10-24 16.37 16.73 16.25 16.54 0.7M
2022-10-21 15.89 16.23 15.46 16.23 1.0M
2022-10-20 16.10 16.33 15.88 16.26 1.0M
2022-10-19 16.65 16.79 16.16 16.23 0.6M
2022-10-18 16.55 16.89 16.39 16.56 1.0M
2022-10-17 16.20 16.73 16.05 16.67 0.7M
2022-10-14 16.69 16.85 16.10 16.25 1.5M
2022-10-13 16.10 16.68 15.74 16.67 1.2M
2022-10-12 16.20 16.52 15.91 16.19 0.9M
2022-10-11 16.30 16.35 16.02 16.22 0.8M
2022-10-10 16.11 16.70 16.00 16.40 0.8M
2022-10-07 16.50 16.66 15.94 16.13 0.8M
2022-10-06 16.50 16.66 16.30 16.52 0.7M
2022-10-05 16.60 16.69 16.20 16.34 0.8M
2022-10-04 16.20 16.76 16.18 16.64 1.0M
2022-10-03 15.26 16.04 15.17 15.97 0.9M
2022-09-30 15.27 15.53 15.12 15.48 1.4M
2022-09-29 15.85 15.86 15.08 15.14 1.3M
2022-09-28 15.70 15.89 15.35 15.88 1.9M
2022-09-27 16.01 16.29 15.85 15.85 1.0M
2022-09-26 15.76 16.10 15.73 15.85 0.8M
2022-09-23 16.30 16.32 15.70 15.94 1.1M
2022-09-22 16.44 16.61 16.25 16.36 0.9M
2022-09-21 16.30 16.81 16.19 16.81 0.8M
2022-09-20 16.68 16.76 16.31 16.37 0.7M
2022-09-19 16.45 16.76 16.29 16.67 0.8M
2022-09-16 16.75 16.75 16.26 16.56 4.9M
2022-09-15 17.15 17.27 16.93 17.04 0.8M
2022-09-14 17.30 17.54 16.96 17.11 1.1M
2022-09-13 17.85 17.98 17.48 17.48 1.2M
2022-09-12 17.15 17.83 17.13 17.80 0.9M
2022-09-09 16.80 17.20 16.80 17.10 0.7M
2022-09-08 16.68 17.00 16.44 16.73 1.2M
2022-09-07 15.85 16.27 15.84 16.23 0.6M
2022-09-06 15.85 16.25 15.78 16.03 0.8M
2022-09-05 15.75 15.93 15.44 15.88 0.9M
2022-09-02 15.98 16.24 15.72 16.24 0.9M
2022-09-01 16.01 16.01 15.51 15.79 1.0M
2022-08-31 16.20 16.41 16.11 16.20 1.0M
2022-08-30 16.00 16.59 16.00 16.05 1.0M
2022-08-29 15.80 16.12 15.66 16.00 0.7M
2022-08-26 16.27 16.43 15.96 16.01 0.7M
2022-08-25 16.15 16.29 15.95 16.18 0.6M
2022-08-24 16.09 16.14 15.82 16.00 0.6M
2022-08-23 15.72 16.33 15.69 16.10 0.9M
2022-08-22 16.58 16.59 15.80 15.88 1.1M
2022-08-19 17.00 17.09 16.74 16.74 0.7M
2022-08-18 17.21 17.44 17.03 17.12 0.9M
2022-08-17 17.73 17.73 17.17 17.22 0.6M
2022-08-16 17.80 17.85 17.61 17.68 0.6M
2022-08-15 17.70 17.80 17.58 17.73 0.4M
2022-08-12 17.74 17.92 17.61 17.65 0.4M
2022-08-11 18.04 18.10 17.78 17.85 0.5M
2022-08-10 17.36 18.05 17.30 17.91 0.7M
2022-08-09 17.61 17.71 17.29 17.41 0.4M
2022-08-08 17.68 17.89 17.62 17.66 0.5M
2022-08-05 17.61 17.83 17.49 17.52 0.7M
2022-08-04 17.36 17.78 17.36 17.59 0.5M
2022-08-03 17.08 17.46 16.98 17.41 0.7M
2022-08-02 16.97 17.24 16.89 17.08 0.9M
2022-08-01 17.34 17.47 17.08 17.08 0.9M
2022-07-29 17.00 17.40 17.00 17.32 1.0M
2022-07-28 16.30 16.90 16.29 16.82 1.3M
2022-07-27 16.00 16.23 15.94 16.10 0.8M
2022-07-26 16.09 16.09 15.77 15.82 0.8M
2022-07-25 16.16 16.24 15.98 16.00 0.9M
2022-07-22 16.14 16.28 15.87 16.22 0.6M
2022-07-21 16.00 16.33 15.85 16.11 0.8M
2022-07-20 16.00 16.30 15.86 16.03 0.8M
2022-07-19 15.40 16.09 15.29 16.06 0.8M
2022-07-18 15.60 15.88 15.59 15.59 0.6M
2022-07-15 15.00 15.43 14.88 15.41 0.9M
2022-07-14 15.04 15.18 14.69 14.94 1.0M
2022-07-13 15.28 15.56 14.93 15.08 0.9M
2022-07-12 14.93 15.36 14.72 15.30 0.7M
2022-07-11 15.03 15.39 14.84 15.09 1.1M
2022-07-08 15.41 15.66 15.00 15.54 1.6M
2022-07-07 14.25 15.06 14.25 14.91 1.6M
2022-07-06 13.90 14.19 13.70 14.19 1.5M
2022-07-05 14.41 14.61 13.61 13.81 1.9M
2022-07-04 14.60 14.75 14.30 14.39 0.6M
2022-07-01 14.56 14.82 14.32 14.49 1.3M
2022-06-30 15.04 15.04 14.25 14.68 1.8M
2022-06-29 15.70 15.72 15.13 15.27 1.2M
2022-06-28 16.03 16.32 15.78 15.91 1.3M
2022-06-27 15.59 15.94 15.51 15.92 1.3M
2022-06-24 15.25 15.59 14.73 15.55 1.9M
2022-06-23 15.70 15.87 15.16 15.18 1.5M
2022-06-22 16.00 16.18 15.62 15.82 1.5M
2022-06-21 16.85 17.03 16.65 16.73 0.9M
2022-06-20 17.68 17.69 16.42 16.74 1.3M
2022-06-17 17.55 17.80 16.97 17.70 3.3M
2022-06-16 18.80 19.11 17.62 17.66 1.8M
2022-06-15 17.75 18.41 17.74 18.35 1.2M
2022-06-14 18.40 18.45 17.50 17.55 1.1M
2022-06-13 18.84 18.95 18.22 18.25 1.1M
2022-06-10 19.75 19.82 19.08 19.12 0.8M
2022-06-09 19.70 19.92 19.50 19.79 0.6M
2022-06-08 20.10 20.17 19.73 19.82 0.6M
2022-06-07 19.60 20.09 19.60 19.98 0.5M
2022-06-06 19.81 19.90 19.68 19.84 0.6M
2022-06-03 20.00 20.04 19.75 19.84 0.8M
2022-06-02 19.17 19.80 19.14 19.80 0.9M
2022-06-01 19.17 19.37 19.06 19.15 0.5M
2022-05-31 19.22 19.34 19.01 19.07 0.9M
2022-05-30 19.18 19.56 19.16 19.32 0.5M
2022-05-27 18.86 19.17 18.86 19.14 0.5M
2022-05-26 18.36 18.96 18.30 18.89 0.4M
2022-05-25 18.12 18.55 18.07 18.43 0.9M
2022-05-24 18.40 18.70 18.18 18.18 0.7M
2022-05-23 18.40 18.69 18.23 18.69 0.9M
2022-05-20 17.83 18.31 17.80 18.05 0.6M
2022-05-19 18.07 18.20 17.34 17.83 0.8M
2022-05-18 18.31 18.56 18.06 18.13 0.7M
2022-05-17 17.92 18.53 17.88 18.28 0.7M
2022-05-16 17.87 17.92 17.43 17.69 0.5M
2022-05-13 17.54 17.91 17.17 17.91 1.0M
2022-05-12 17.10 17.46 16.60 17.19 1.8M
2022-05-11 18.05 18.31 17.53 17.76 1.3M
2022-05-10 17.61 18.30 17.50 17.87 0.9M
2022-05-09 17.92 17.92 17.35 17.44 1.0M
2022-05-06 18.21 18.37 17.83 18.07 1.2M
2022-05-05 18.40 18.87 18.32 18.32 1.0M
2022-05-04 18.36 18.43 18.08 18.14 0.8M
2022-05-03 18.50 18.78 18.25 18.39 0.8M
2022-05-02 18.79 18.84 17.83 18.31 0.8M
2022-04-29 18.69 19.00 18.68 18.92 0.7M
2022-04-28 18.77 19.01 18.30 18.55 0.8M
2022-04-27 18.77 18.77 18.27 18.63 0.9M
2022-04-26 19.21 19.31 18.62 18.62 1.1M
2022-04-25 19.66 19.75 18.94 18.94 1.2M
2022-04-22 19.99 20.23 19.68 19.71 1.1M
2022-04-21 19.36 20.36 19.35 19.98 2.0M
2022-04-20 18.31 18.83 18.20 18.79 1.2M
2022-04-19 18.02 18.31 17.85 18.20 0.7M
2022-04-14 18.21 18.30 17.94 18.01 0.5M
2022-04-13 18.02 18.16 17.80 18.12 0.7M
2022-04-12 17.34 18.02 17.13 17.98 1.2M
2022-04-11 17.44 17.77 17.34 17.36 0.7M
2022-04-08 16.96 17.48 16.95 17.43 1.0M
2022-04-07 16.79 17.13 16.51 16.82 1.7M
2022-04-06 17.15 17.49 16.35 16.80 1.5M
2022-04-05 17.94 18.07 17.08 17.09 1.3M
2022-04-04 18.50 18.57 17.93 18.02 0.9M
2022-04-01 18.72 18.79 18.46 18.50 0.4M
2022-03-31 18.98 19.06 18.52 18.72 0.9M
2022-03-30 19.20 19.20 18.67 18.99 1.0M
2022-03-29 18.69 19.39 18.68 19.24 1.0M
2022-03-28 18.21 18.76 18.11 18.42 0.8M
2022-03-25 18.26 18.37 17.92 18.15 0.8M
2022-03-24 18.79 18.88 18.03 18.13 1.0M
2022-03-23 18.90 19.16 18.58 18.71 0.9M
2022-03-22 18.89 19.13 18.76 18.89 0.8M
2022-03-21 19.12 19.20 18.62 18.79 0.8M
2022-03-18 18.98 19.11 18.70 19.11 1.6M
2022-03-17 18.79 19.17 18.49 19.02 1.1M
2022-03-16 18.11 18.83 18.10 18.67 1.1M
2022-03-15 17.58 17.95 17.12 17.84 0.9M
2022-03-14 17.34 17.98 17.34 17.74 1.0M
2022-03-11 16.75 17.55 16.73 17.21 1.2M
2022-03-10 17.26 17.52 16.67 16.73 1.0M
2022-03-09 16.09 17.26 15.93 17.26 1.6M
2022-03-08 15.61 16.58 15.59 15.82 1.4M
2022-03-07 15.27 16.34 14.36 15.99 2.9M
2022-03-04 18.11 18.11 15.94 16.07 2.0M
2022-03-03 18.69 18.94 18.15 18.18 1.1M
2022-03-02 18.31 18.67 18.04 18.67 1.3M
2022-03-01 19.06 19.14 18.23 18.32 1.2M
2022-02-28 18.79 19.10 18.34 19.07 1.3M
2022-02-25 18.60 19.27 18.27 19.20 1.0M
2022-02-24 18.60 18.76 17.78 18.49 1.8M
2022-02-23 19.63 19.94 19.22 19.33 0.9M
2022-02-22 19.08 19.89 19.01 19.52 1.2M
2022-02-21 20.21 20.28 19.46 19.78 0.9M
2022-02-18 19.98 20.45 19.96 20.02 0.9M
2022-02-17 20.06 20.27 19.86 19.95 1.4M
2022-02-16 20.20 20.33 19.68 19.96 0.8M
2022-02-15 19.90 20.43 19.89 20.02 1.0M
2022-02-14 19.85 19.96 19.39 19.95 1.2M
2022-02-11 19.95 20.54 19.02 20.21 2.0M
2022-02-10 19.63 20.25 19.63 20.18 1.3M
2022-02-09 19.08 19.68 19.08 19.61 0.7M
2022-02-08 18.60 18.99 18.47 18.94 0.9M
2022-02-07 18.69 18.90 18.46 18.63 0.6M
2022-02-04 19.08 19.17 18.42 18.59 1.0M
2022-02-03 19.46 19.46 18.85 19.03 0.8M
2022-02-02 19.17 19.39 19.13 19.38 0.8M
2022-02-01 19.08 19.26 18.93 19.09 0.7M
2022-01-31 19.08 19.24 18.73 18.91 1.1M
2022-01-28 19.08 19.12 18.53 18.81 1.0M
2022-01-27 18.54 19.26 18.38 19.10 1.1M
2022-01-26 18.69 19.14 18.55 18.86 0.7M
2022-01-25 18.60 18.85 18.34 18.52 1.0M
2022-01-24 19.09 19.22 18.10 18.29 0.8M
2022-01-21 19.29 19.42 19.08 19.25 0.8M
2022-01-20 20.01 20.10 19.44 19.60 1.0M
2022-01-19 20.00 20.15 19.74 20.01 0.8M
2022-01-18 20.37 20.45 19.79 20.18 1.2M
2022-01-17 20.30 20.67 20.23 20.42 0.7M
2022-01-14 20.50 21.16 20.00 20.23 1.3M
2022-01-13 20.04 20.58 19.95 20.58 1.6M
2022-01-12 18.76 20.10 18.76 20.09 2.4M
2022-01-11 17.97 18.26 17.89 18.21 0.8M
2022-01-10 18.31 18.36 17.66 17.76 0.7M
2022-01-07 18.21 18.25 18.00 18.19 0.5M
2022-01-06 17.92 18.34 17.84 18.11 0.7M
2022-01-05 18.24 18.33 17.98 18.20 0.6M
2022-01-04 17.63 18.35 17.61 18.26 0.9M
2022-01-03 17.25 17.84 17.23 17.49 0.6M