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
2023-12-29 24.80 24.99 24.74 24.77 0.3M
2023-12-28 25.00 25.10 24.76 24.84 0.7M
2023-12-27 25.02 25.15 24.78 25.00 0.5M
2023-12-22 24.86 25.02 24.67 25.00 0.5M
2023-12-21 24.90 25.07 24.65 24.87 0.9M
2023-12-20 25.30 25.49 25.00 25.23 0.5M
2023-12-19 25.11 25.32 25.03 25.22 0.8M
2023-12-18 25.00 25.77 24.93 25.19 0.9M
2023-12-15 25.32 25.64 25.18 25.18 1.6M
2023-12-14 24.62 25.44 24.62 25.20 1.8M
2023-12-13 24.66 25.09 24.32 24.32 1.5M
2023-12-12 24.46 24.80 24.39 24.63 1.1M
2023-12-11 23.88 24.78 23.88 24.37 1.5M
2023-12-08 23.35 23.86 23.02 23.86 1.0M
2023-12-07 22.91 23.58 22.87 23.46 1.0M
2023-12-06 22.90 23.10 22.75 23.05 0.9M
2023-12-05 22.01 22.86 22.00 22.86 1.0M
2023-12-04 22.32 22.52 22.10 22.14 0.6M
2023-12-01 22.14 22.64 22.14 22.39 0.6M
2023-11-30 21.90 22.20 21.78 22.13 1.1M
2023-11-29 21.60 22.01 21.58 21.84 0.6M
2023-11-28 21.40 21.64 21.21 21.64 0.4M
2023-11-27 21.50 21.65 21.46 21.47 0.4M
2023-11-24 21.30 21.67 21.30 21.60 0.3M
2023-11-23 21.36 21.36 21.15 21.31 0.2M
2023-11-22 21.30 21.54 21.14 21.35 0.5M
2023-11-21 21.23 21.52 21.18 21.25 0.5M
2023-11-20 21.17 21.41 21.15 21.26 0.6M
2023-11-17 20.82 21.24 20.82 21.17 0.7M
2023-11-16 21.00 21.06 20.70 20.79 0.7M
2023-11-15 20.51 21.06 20.50 21.04 0.7M
2023-11-14 19.96 20.59 19.95 20.57 0.5M
2023-11-13 19.86 19.96 19.65 19.95 0.4M
2023-11-10 19.90 20.00 19.63 19.82 0.6M
2023-11-09 19.70 20.15 19.69 20.04 0.7M
2023-11-08 19.42 19.72 19.20 19.65 1.1M
2023-11-07 19.60 19.72 19.50 19.65 0.5M
2023-11-06 20.00 20.11 19.75 19.75 0.7M
2023-11-03 19.80 20.14 19.70 19.93 0.5M
2023-11-02 19.50 19.90 19.37 19.65 0.8M
2023-11-01 19.30 19.43 19.00 19.23 0.6M
2023-10-31 19.07 19.38 19.01 19.24 0.5M
2023-10-30 19.09 19.23 18.94 19.08 0.5M
2023-10-27 18.80 19.03 18.47 18.91 0.9M
2023-10-26 18.21 18.87 18.20 18.77 1.0M
2023-10-25 18.54 18.59 18.32 18.50 0.7M
2023-10-24 18.61 18.70 18.41 18.60 0.7M
2023-10-23 18.50 18.74 18.08 18.67 1.0M
2023-10-20 18.78 19.00 18.31 18.62 2.6M
2023-10-19 19.90 20.04 19.74 19.75 1.0M
2023-10-18 20.36 20.43 19.93 20.05 0.9M
2023-10-17 20.40 20.52 20.27 20.43 0.5M
2023-10-16 20.20 20.57 20.06 20.42 0.6M
2023-10-13 20.80 20.99 20.11 20.11 1.5M
2023-10-12 20.80 21.36 20.73 20.88 0.9M
2023-10-11 20.60 20.85 20.44 20.69 0.8M
2023-10-10 20.85 21.13 20.85 20.92 0.7M
2023-10-09 20.70 20.77 20.47 20.65 0.5M
2023-10-06 20.80 20.91 20.57 20.87 0.7M
2023-10-05 20.48 20.79 20.45 20.64 0.7M
2023-10-04 20.54 20.67 20.28 20.39 0.8M
2023-10-03 20.80 21.02 20.69 20.69 0.8M
2023-10-02 21.25 21.60 20.94 21.01 0.7M
2023-09-29 21.30 21.68 20.99 21.30 0.9M
2023-09-28 21.12 21.28 20.55 21.21 0.9M
2023-09-27 21.69 22.25 20.61 21.17 1.4M
2023-09-26 21.50 21.76 21.15 21.63 0.7M
2023-09-25 21.50 21.73 21.36 21.63 0.8M
2023-09-22 21.91 21.99 21.60 21.67 0.7M
2023-09-21 22.40 22.42 21.86 22.12 0.8M
2023-09-20 22.60 22.81 22.57 22.62 0.5M
2023-09-19 22.30 22.61 22.20 22.49 0.6M
2023-09-18 22.84 22.87 22.30 22.46 0.5M
2023-09-15 22.70 23.07 22.67 22.86 1.4M
2023-09-14 21.90 22.48 21.83 22.48 0.5M
2023-09-13 22.36 22.45 21.45 21.98 0.7M
2023-09-12 22.12 22.46 22.12 22.43 0.6M
2023-09-11 21.70 22.13 21.60 22.11 0.6M
2023-09-08 21.57 21.70 21.17 21.69 0.9M
2023-09-07 22.20 22.20 21.52 21.52 0.9M
2023-09-06 21.35 22.36 21.31 22.23 1.1M
2023-09-05 21.60 21.76 21.24 21.50 0.6M
2023-09-04 21.60 21.81 21.57 21.63 0.4M
2023-09-01 21.75 21.80 21.58 21.58 0.3M
2023-08-31 21.78 22.00 21.70 21.70 0.8M
2023-08-30 21.40 21.68 21.40 21.68 0.8M
2023-08-29 21.30 21.40 21.11 21.33 0.5M
2023-08-28 21.06 21.26 20.98 21.24 0.4M
2023-08-25 20.88 21.07 20.79 20.81 0.6M
2023-08-24 21.50 21.70 20.98 20.98 0.4M
2023-08-23 21.30 21.44 21.20 21.28 0.5M
2023-08-22 21.15 21.33 21.03 21.28 0.4M
2023-08-21 20.95 21.23 20.95 21.03 0.4M
2023-08-18 20.85 21.07 20.64 20.97 0.5M
2023-08-17 21.09 21.19 20.92 20.93 0.5M
2023-08-16 21.20 21.70 21.09 21.38 0.5M
2023-08-15 21.64 21.70 21.13 21.24 0.3M
2023-08-14 21.42 21.64 21.36 21.60 0.3M
2023-08-11 21.39 21.66 21.37 21.49 0.5M
2023-08-10 21.63 21.73 21.28 21.54 0.5M
2023-08-09 21.60 21.99 21.55 21.55 0.7M
2023-08-08 21.35 21.54 21.19 21.26 0.6M
2023-08-07 21.26 21.59 21.05 21.56 0.4M
2023-08-04 21.40 21.65 21.16 21.29 0.6M
2023-08-03 22.06 22.29 21.12 21.22 1.3M
2023-08-02 21.80 22.28 21.54 22.27 0.6M
2023-08-01 21.84 22.18 21.76 22.06 0.4M
2023-07-31 22.89 23.03 21.86 21.92 1.1M
2023-07-28 22.81 22.86 21.79 22.50 1.4M
2023-07-27 22.21 23.40 21.91 22.85 1.3M
2023-07-26 22.51 22.62 22.11 22.22 0.7M
2023-07-25 22.68 22.69 22.37 22.58 0.4M
2023-07-24 22.20 22.60 22.15 22.60 0.5M
2023-07-21 22.49 22.63 22.30 22.34 0.4M
2023-07-20 22.10 22.53 21.82 22.52 0.6M
2023-07-19 22.37 22.42 21.89 22.14 0.7M
2023-07-18 22.42 22.49 22.08 22.22 1.0M
2023-07-17 22.21 22.44 22.11 22.38 0.6M
2023-07-14 22.84 22.93 22.36 22.36 0.8M
2023-07-13 23.04 23.28 22.87 23.01 0.8M
2023-07-12 23.20 23.63 23.01 23.51 0.6M
2023-07-11 22.75 23.42 22.75 23.13 0.9M
2023-07-10 22.10 22.57 22.00 22.57 0.6M
2023-07-07 21.75 22.24 21.72 22.19 0.7M
2023-07-06 22.26 22.26 21.67 21.76 0.9M
2023-07-05 22.52 22.72 22.23 22.41 0.8M
2023-07-04 22.50 22.78 22.30 22.73 0.7M
2023-07-03 22.68 22.85 22.37 22.41 0.6M
2023-06-30 22.39 22.78 22.39 22.61 0.7M
2023-06-29 22.10 22.64 22.02 22.20 0.6M
2023-06-28 22.10 22.33 21.97 22.10 0.9M
2023-06-27 21.99 22.17 21.66 21.95 0.7M
2023-06-26 21.90 22.05 21.50 21.85 0.7M
2023-06-23 21.70 21.89 21.43 21.85 0.4M
2023-06-22 21.60 22.07 21.35 21.88 0.8M
2023-06-21 21.72 21.97 21.40 21.71 1.4M
2023-06-20 22.22 22.26 21.38 21.79 1.1M
2023-06-19 22.30 22.34 22.02 22.30 0.6M
2023-06-16 22.40 22.54 22.21 22.39 1.6M
2023-06-15 22.80 22.98 22.29 22.42 1.2M
2023-06-14 22.90 23.24 22.90 23.05 1.0M
2023-06-13 21.94 23.00 21.94 22.99 1.5M
2023-06-12 21.12 21.92 20.97 21.82 1.1M
2023-06-09 21.15 21.31 20.96 21.01 0.8M
2023-06-08 20.04 21.21 20.03 21.16 1.2M
2023-06-07 19.80 20.09 19.50 20.08 0.7M
2023-06-06 19.82 19.86 19.45 19.81 0.8M
2023-06-05 20.00 20.05 19.61 19.87 1.0M
2023-06-02 19.48 19.78 19.32 19.76 0.7M
2023-06-01 19.30 19.54 19.27 19.37 0.7M
2023-05-31 19.30 19.42 19.03 19.12 1.4M
2023-05-30 19.45 19.91 19.33 19.53 0.8M
2023-05-29 19.81 19.84 19.30 19.32 0.4M
2023-05-26 19.25 19.78 19.24 19.69 0.7M
2023-05-25 19.16 19.25 18.79 19.20 0.6M
2023-05-24 19.30 19.30 18.93 19.10 0.7M
2023-05-23 19.70 19.81 19.37 19.50 0.7M
2023-05-22 19.95 19.96 19.68 19.86 0.5M
2023-05-19 19.80 20.13 19.80 20.01 0.5M
2023-05-18 19.40 19.77 19.39 19.75 0.6M
2023-05-17 18.90 19.31 18.87 19.27 0.7M
2023-05-16 19.39 19.40 18.79 18.99 0.9M
2023-05-15 19.30 19.56 19.28 19.42 0.6M
2023-05-12 19.08 19.34 19.05 19.21 0.7M
2023-05-11 19.18 19.32 18.90 18.90 1.3M
2023-05-10 19.22 19.40 19.08 19.15 0.8M
2023-05-09 19.18 19.32 18.97 19.19 0.8M
2023-05-08 20.22 20.50 20.08 20.33 0.4M
2023-05-05 19.93 20.27 19.74 20.13 1.2M
2023-05-04 20.70 20.71 19.70 19.78 1.0M
2023-05-03 20.80 20.99 20.69 20.75 0.5M
2023-05-02 20.91 21.00 20.62 20.67 0.8M
2023-04-28 20.76 21.01 20.39 21.00 0.8M
2023-04-27 20.60 20.90 20.38 20.60 1.0M
2023-04-26 20.90 20.93 20.12 20.63 1.1M
2023-04-25 21.20 21.20 20.61 21.08 0.9M
2023-04-24 21.10 21.26 20.92 21.26 0.6M
2023-04-21 21.07 21.25 20.78 21.04 1.1M
2023-04-20 21.90 22.02 20.98 21.20 1.5M
2023-04-19 20.95 21.33 20.81 21.21 0.9M
2023-04-18 20.85 21.31 20.85 20.97 0.9M
2023-04-17 20.35 20.82 20.35 20.81 0.9M
2023-04-14 19.90 20.41 19.89 20.30 1.1M
2023-04-13 20.15 20.48 19.67 19.76 1.4M
2023-04-12 20.05 20.19 19.79 20.09 1.0M
2023-04-11 19.98 20.03 19.61 19.96 1.2M
2023-04-06 19.91 19.97 19.37 19.41 1.2M
2023-04-05 21.00 21.04 19.64 19.85 2.1M
2023-04-04 21.95 22.15 21.28 21.28 1.5M
2023-04-03 22.03 22.12 21.78 21.80 0.7M
2023-03-31 21.89 22.04 21.70 21.95 0.6M
2023-03-30 21.45 22.02 21.44 21.89 0.7M
2023-03-29 21.13 21.46 21.13 21.36 0.8M
2023-03-28 20.91 21.11 20.51 20.98 0.6M
2023-03-27 20.66 21.07 20.56 20.75 0.9M
2023-03-24 21.60 21.60 20.03 20.32 1.9M
2023-03-23 22.45 22.48 21.94 21.95 1.0M
2023-03-22 22.45 22.65 22.25 22.54 0.6M
2023-03-21 21.70 22.63 21.70 22.50 0.9M
2023-03-20 21.60 21.75 20.61 21.47 1.2M
2023-03-17 22.13 22.45 21.52 21.69 1.8M
2023-03-16 22.33 22.37 21.37 21.96 1.3M
2023-03-15 23.40 23.40 21.74 21.85 1.3M
2023-03-14 22.80 23.59 22.69 23.42 0.9M
2023-03-13 24.20 24.40 22.64 22.82 1.5M
2023-03-10 24.35 24.38 23.88 24.12 1.0M
2023-03-09 24.39 24.79 24.28 24.77 0.8M
2023-03-08 24.22 24.44 24.16 24.39 0.7M
2023-03-07 24.80 24.95 24.10 24.18 1.2M
2023-03-06 24.22 24.76 24.20 24.76 0.7M
2023-03-03 23.80 24.31 23.80 24.21 0.7M
2023-03-02 23.60 23.79 23.44 23.68 0.6M
2023-03-01 23.54 23.99 23.50 23.82 0.7M
2023-02-28 23.57 23.78 23.38 23.55 1.2M
2023-02-27 23.61 23.73 23.45 23.68 0.9M
2023-02-24 23.40 23.61 23.26 23.46 1.0M
2023-02-23 23.09 23.43 23.09 23.25 0.8M
2023-02-22 23.10 23.17 22.90 23.16 1.0M
2023-02-21 23.80 23.89 23.16 23.19 0.8M
2023-02-20 23.50 23.86 23.50 23.75 0.7M
2023-02-17 23.20 23.47 23.02 23.47 1.2M
2023-02-16 24.21 24.40 22.62 23.24 2.2M
2023-02-15 22.20 23.03 22.20 23.00 1.2M
2023-02-14 21.92 22.31 21.77 22.22 1.1M
2023-02-13 21.49 21.90 21.46 21.85 0.7M
2023-02-10 21.45 21.55 21.18 21.46 1.0M
2023-02-09 21.21 21.79 21.21 21.46 0.9M
2023-02-08 21.65 21.75 20.93 21.00 1.2M
2023-02-07 21.63 21.90 21.49 21.51 0.6M
2023-02-06 21.75 21.95 21.41 21.62 1.0M
2023-02-03 21.40 21.96 21.40 21.93 1.1M
2023-02-02 20.69 21.64 20.40 21.50 2.1M
2023-02-01 20.25 20.60 20.24 20.42 0.6M
2023-01-31 20.24 20.30 20.15 20.26 0.6M
2023-01-30 20.35 20.42 20.16 20.28 0.6M
2023-01-27 20.30 20.43 20.17 20.42 0.7M
2023-01-26 20.30 20.42 20.19 20.22 1.0M
2023-01-25 20.25 20.48 20.04 20.28 0.6M
2023-01-24 20.20 20.41 20.04 20.23 1.0M
2023-01-23 20.30 20.39 20.02 20.12 0.8M
2023-01-20 20.10 20.20 19.81 20.18 0.7M
2023-01-19 20.35 20.48 19.97 19.97 1.2M
2023-01-18 20.65 20.83 20.59 20.61 0.6M
2023-01-17 20.60 20.80 20.53 20.67 0.6M
2023-01-16 20.65 20.74 20.53 20.66 0.6M
2023-01-13 20.55 20.90 20.52 20.56 0.8M
2023-01-12 20.61 20.79 20.33 20.55 1.2M
2023-01-11 20.22 20.70 20.14 20.62 0.8M
2023-01-10 20.54 20.62 20.07 20.21 0.9M
2023-01-09 20.35 20.74 20.33 20.59 0.9M
2023-01-06 19.75 20.31 19.51 20.21 0.9M
2023-01-05 19.27 19.82 19.21 19.60 0.9M
2023-01-04 19.10 19.40 18.85 19.40 0.8M
2023-01-03 18.85 19.22 18.85 19.01 0.7M
2023-01-02 18.60 18.84 18.55 18.84 0.3M