XETRA - Delayed Quote EUR

RELX PLC (RDEB.DE)

47.18

-1.40

(-2.88%)

As of 3:53:26 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	48.68	48.68	47.06	47.18	47.18	241
May 28, 2025	48.94	48.94	48.58	48.58	48.58	115
May 27, 2025	49.36	49.36	49.18	49.18	49.18	884
May 26, 2025	48.92	48.92	48.92	48.92	48.92	-
May 23, 2025	48.92	48.94	48.84	48.92	48.92	573
May 22, 2025	48.60	48.68	48.60	48.68	48.68	569
May 21, 2025	48.98	48.98	48.98	48.98	48.98	377
May 20, 2025	48.70	48.70	48.70	48.70	48.70	-
May 19, 2025	48.38	48.80	48.06	48.80	48.80	621
May 16, 2025	48.74	48.74	48.74	48.74	48.74	-
May 15, 2025	47.44	48.26	47.44	48.26	48.26	807
May 14, 2025	46.92	46.92	46.92	46.92	46.92	-
May 13, 2025	46.68	46.92	46.68	46.92	46.92	25
May 12, 2025	47.92	47.92	46.56	46.56	46.56	591
May 9, 2025	47.64	47.64	47.64	47.64	47.64	-
May 8, 2025	0.5321478 Dividend
May 8, 2025	47.80	47.80	47.56	47.58	47.58	816
May 7, 2025	48.28	48.28	48.00	48.12	47.67	601
May 6, 2025	48.56	48.56	48.46	48.48	48.03	193
May 5, 2025	48.42	48.72	48.42	48.60	48.15	832
May 2, 2025	48.36	48.54	48.30	48.30	47.85	2,228
Apr 30, 2025	47.54	47.82	47.54	47.82	47.37	353
Apr 29, 2025	46.84	47.04	46.84	47.04	46.60	138
Apr 28, 2025	46.78	46.98	46.56	46.60	46.17	716
Apr 25, 2025	46.54	47.00	46.54	46.80	46.36	242
Apr 24, 2025	46.32	46.48	46.32	46.48	46.05	216
Apr 23, 2025	46.52	46.52	46.00	46.02	45.59	41
Apr 22, 2025	45.74	46.00	45.60	45.82	45.39	-
Apr 17, 2025	45.32	45.96	45.32	45.88	45.45	262
Apr 16, 2025	45.58	45.62	45.52	45.56	45.14	730
Apr 15, 2025	44.34	45.58	44.34	45.58	45.16	582
Apr 14, 2025	43.08	43.08	43.08	43.08	42.68	-
Apr 11, 2025	43.32	43.32	43.08	43.08	42.68	197
Apr 10, 2025	43.44	43.46	43.20	43.20	42.80	358
Apr 9, 2025	41.64	41.64	40.88	41.30	40.92	410
Apr 8, 2025	42.02	42.74	42.02	42.56	42.16	102
Apr 7, 2025	42.42	42.58	41.06	41.06	40.68	3,503
Apr 4, 2025	46.60	46.60	46.60	46.60	46.17	-
Apr 3, 2025	46.14	46.70	46.14	46.60	46.17	123
Apr 2, 2025	46.74	46.74	46.74	46.74	46.30	-
Apr 1, 2025	46.76	46.94	46.76	46.76	46.32	27
Mar 31, 2025	46.42	46.42	46.32	46.32	45.89	1,301
Mar 28, 2025	46.28	46.60	46.28	46.38	45.95	1,188
Mar 27, 2025	46.34	46.34	46.34	46.34	45.91	-
Mar 26, 2025	46.24	46.28	46.24	46.28	45.85	4
Mar 25, 2025	46.48	46.58	46.48	46.56	46.13	321
Mar 24, 2025	46.14	46.14	46.14	46.14	45.71	-
Mar 21, 2025	45.86	46.14	45.86	46.14	45.71	41
Mar 20, 2025	46.12	46.12	45.98	45.98	45.55	1,818
Mar 19, 2025	44.80	45.26	44.80	45.22	44.80	383
Mar 18, 2025	44.98	44.98	44.66	44.76	44.34	25
Mar 17, 2025	45.22	45.46	45.14	45.36	44.94	262
Mar 14, 2025	44.88	44.88	44.88	44.88	44.46	50
Mar 13, 2025	44.20	44.20	44.20	44.20	43.79	-
Mar 12, 2025	43.30	43.98	43.30	43.98	43.57	210
Mar 11, 2025	43.76	43.76	43.30	43.30	42.90	133
Mar 10, 2025	44.06	44.06	43.80	43.80	43.39	338
Mar 7, 2025	43.50	43.84	43.16	43.84	43.43	1,492
Mar 6, 2025	43.96	43.98	43.72	43.72	43.31	578
Mar 5, 2025	45.88	45.88	45.68	45.68	45.25	1,177
Mar 4, 2025	46.48	46.48	46.14	46.24	45.81	280
Mar 3, 2025	46.44	46.58	46.44	46.44	46.01	28
Feb 28, 2025	46.02	46.22	46.02	46.16	45.73	593
Feb 27, 2025	45.90	45.94	45.68	45.94	45.51	283
Feb 26, 2025	46.58	46.58	46.00	46.12	45.69	1,578
Feb 25, 2025	46.96	47.04	46.92	47.02	46.58	657
Feb 24, 2025	47.48	47.48	47.04	47.04	46.60	73
Feb 21, 2025	47.68	47.68	47.20	47.30	46.86	1,077
Feb 20, 2025	48.08	48.08	48.00	48.00	47.55	2,345
Feb 19, 2025	48.60	48.60	48.28	48.28	47.83	18
Feb 18, 2025	49.00	49.00	48.58	48.60	48.15	410
Feb 17, 2025	48.90	48.90	48.90	48.90	48.44	-
Feb 14, 2025	49.04	49.04	48.82	48.90	48.44	558
Feb 13, 2025	49.82	50.10	49.66	49.66	49.20	695
Feb 12, 2025	49.62	49.66	49.42	49.42	48.96	131
Feb 11, 2025	49.28	49.48	49.28	49.46	49.00	286
Feb 10, 2025	48.96	48.96	48.96	48.96	48.50	-
Feb 7, 2025	48.60	48.60	48.48	48.48	48.03	82
Feb 6, 2025	48.80	48.80	48.34	48.56	48.11	390
Feb 5, 2025	48.42	48.42	48.42	48.42	47.97	-
Feb 4, 2025	48.16	48.16	47.98	48.14	47.69	75
Feb 3, 2025	48.30	48.32	48.00	48.32	47.87	506
Jan 31, 2025	48.14	48.28	48.14	48.18	47.73	155
Jan 30, 2025	48.10	48.10	48.10	48.10	47.65	-
Jan 29, 2025	47.44	47.44	47.44	47.44	47.00	-
Jan 28, 2025	47.22	47.32	47.22	47.30	46.86	152
Jan 27, 2025	46.28	46.68	46.28	46.64	46.21	579
Jan 24, 2025	46.58	46.70	46.58	46.70	46.27	-
Jan 23, 2025	47.18	47.28	47.18	47.20	46.76	300
Jan 22, 2025	47.36	47.36	47.36	47.36	46.92	-
Jan 21, 2025	47.36	47.36	47.36	47.36	46.92	-
Jan 20, 2025	46.80	46.94	46.80	46.92	46.48	195
Jan 17, 2025	46.72	46.82	46.72	46.82	46.38	175
Jan 16, 2025	45.50	45.50	45.50	45.50	45.08	-
Jan 15, 2025	45.52	45.52	45.50	45.50	45.08	35
Jan 14, 2025	44.60	44.60	44.60	44.60	44.18	-
Jan 13, 2025	44.88	44.90	44.86	44.86	44.44	3
Jan 10, 2025	45.56	45.56	45.26	45.40	44.98	1,700
Jan 9, 2025	45.28	45.28	45.28	45.28	44.86	2
Jan 8, 2025	44.92	45.18	44.92	45.18	44.76	136
Jan 7, 2025	44.26	44.48	44.24	44.48	44.07	402
Jan 6, 2025	44.02	44.12	43.88	44.12	43.71	314
Jan 3, 2025	43.88	44.04	43.82	44.04	43.63	461
Jan 2, 2025	43.40	43.40	43.40	43.40	43.00	-
Dec 30, 2024	43.54	43.54	43.40	43.40	43.00	35
Dec 27, 2024	43.42	43.78	43.42	43.78	43.37	11
Dec 23, 2024	43.48	43.66	43.38	43.44	43.04	1,169
Dec 20, 2024	43.76	43.82	43.56	43.82	43.41	500
Dec 19, 2024	44.44	44.44	44.20	44.20	43.79	22
Dec 18, 2024	45.24	45.24	45.18	45.18	44.76	90
Dec 17, 2024	45.00	45.00	44.94	44.94	44.52	842
Dec 16, 2024	44.88	44.88	44.88	44.88	44.46	-
Dec 13, 2024	44.90	44.90	44.90	44.90	44.48	-
Dec 12, 2024	45.30	45.30	45.26	45.26	44.84	250
Dec 11, 2024	45.24	45.24	45.18	45.18	44.76	80
Dec 10, 2024	44.50	44.90	44.50	44.80	44.38	10,255
Dec 9, 2024	44.64	44.64	44.46	44.46	44.05	45
Dec 6, 2024	45.18	45.18	45.18	45.18	44.76	-
Dec 5, 2024	45.68	45.68	45.66	45.66	45.23	370
Dec 4, 2024	45.58	45.58	45.58	45.58	45.16	221
Dec 3, 2024	45.22	45.22	45.18	45.18	44.76	317
Dec 2, 2024	45.16	45.16	45.16	45.16	44.74	-
Nov 29, 2024	44.32	44.58	44.32	44.58	44.16	90
Nov 28, 2024	44.62	44.62	44.62	44.62	44.20	-
Nov 27, 2024	44.70	44.76	44.62	44.62	44.20	425
Nov 26, 2024	44.24	44.58	44.16	44.58	44.16	9,090
Nov 25, 2024	44.86	44.86	44.86	44.86	44.44	-
Nov 22, 2024	44.46	44.90	44.46	44.86	44.44	200
Nov 21, 2024	42.86	43.42	42.86	43.34	42.94	695
Nov 20, 2024	42.58	42.58	42.58	42.58	42.18	-
Nov 19, 2024	42.74	42.74	42.74	42.74	42.34	-
Nov 18, 2024	42.38	42.68	42.38	42.68	42.28	442
Nov 15, 2024	43.36	43.36	42.28	42.28	41.89	1,525
Nov 14, 2024	43.74	43.74	43.74	43.74	43.33	49
Nov 13, 2024	43.52	43.56	43.46	43.56	43.15	690
Nov 12, 2024	44.24	44.28	43.88	43.88	43.47	380
Nov 11, 2024	45.02	45.24	44.94	44.98	44.56	137
Nov 8, 2024	44.58	44.68	44.38	44.68	44.26	450
Nov 7, 2024	44.20	44.20	44.02	44.02	43.61	8
Nov 6, 2024	44.56	44.82	43.90	44.16	43.75	5,845
Nov 5, 2024	43.34	43.74	43.34	43.74	43.33	491
Nov 4, 2024	43.32	43.32	43.24	43.24	42.84	300
Nov 1, 2024	42.60	42.60	42.60	42.60	42.20	-
Oct 31, 2024	42.46	42.60	42.46	42.60	42.20	600
Oct 30, 2024	44.36	44.36	44.36	44.36	43.95	-
Oct 29, 2024	44.36	44.36	44.36	44.36	43.95	-
Oct 28, 2024	44.50	44.54	44.50	44.54	44.13	61
Oct 25, 2024	43.60	44.06	43.60	43.96	43.55	74
Oct 24, 2024	43.78	43.78	43.78	43.78	43.37	36
Oct 23, 2024	43.32	43.36	43.20	43.36	42.96	1,875
Oct 22, 2024	43.38	43.38	43.38	43.38	42.98	-
Oct 21, 2024	44.40	44.40	43.94	43.94	43.53	1,001
Oct 18, 2024	44.58	44.58	44.06	44.28	43.87	3,244
Oct 17, 2024	44.62	44.96	44.62	44.96	44.54	1,710
Oct 16, 2024	44.40	44.40	44.28	44.28	43.87	365
Oct 15, 2024	44.14	44.42	44.14	44.32	43.91	1,715
Oct 14, 2024	42.84	43.26	42.84	43.26	42.86	1,252
Oct 11, 2024	42.66	42.86	42.56	42.86	42.46	470
Oct 10, 2024	42.62	42.62	42.38	42.50	42.10	827
Oct 9, 2024	42.48	42.58	42.42	42.58	42.18	3,869
Oct 8, 2024	42.32	42.32	42.32	42.32	41.93	-
Oct 7, 2024	41.92	41.92	41.88	41.88	41.49	100
Oct 4, 2024	41.96	41.96	41.96	41.96	41.57	20
Oct 3, 2024	42.50	42.50	42.30	42.30	41.91	100
Oct 2, 2024	42.92	42.92	42.92	42.92	42.52	-
Oct 1, 2024	42.60	42.62	42.60	42.62	42.22	120
Sep 30, 2024	42.84	42.84	42.84	42.84	42.44	-
Sep 27, 2024	42.78	42.84	42.78	42.84	42.44	49
Sep 26, 2024	43.16	43.16	43.16	43.16	42.76	-
Sep 25, 2024	43.34	43.56	43.34	43.46	43.06	4,600
Sep 24, 2024	43.66	43.66	43.52	43.52	43.11	100
Sep 23, 2024	43.14	43.14	43.14	43.14	42.74	-
Sep 20, 2024	43.26	43.26	43.14	43.14	42.74	29
Sep 19, 2024	42.80	43.14	42.80	43.12	42.72	67
Sep 18, 2024	42.66	42.66	42.66	42.66	42.26	-
Sep 17, 2024	43.30	43.30	43.16	43.16	42.76	739
Sep 16, 2024	43.04	43.16	43.02	43.16	42.76	7
Sep 13, 2024	43.26	43.26	43.08	43.08	42.68	83
Sep 12, 2024	43.20	43.24	43.16	43.16	42.76	1,977
Sep 11, 2024	42.52	42.52	42.40	42.40	42.01	400
Sep 10, 2024	42.68	42.68	42.68	42.68	42.28	-
Sep 9, 2024	41.94	42.40	41.94	42.40	42.01	800
Sep 6, 2024	41.54	41.68	41.54	41.68	41.29	2
Sep 5, 2024	42.12	42.12	42.12	42.12	41.73	-
Sep 4, 2024	42.08	42.12	42.08	42.12	41.73	371
Sep 3, 2024	42.20	42.20	42.20	42.20	41.81	-
Sep 2, 2024	42.10	42.10	42.10	42.10	41.71	1
Aug 30, 2024	42.02	42.02	42.02	42.02	41.63	-
Aug 29, 2024	41.80	42.60	41.80	42.56	42.16	786
Aug 28, 2024	41.72	41.76	41.72	41.76	41.37	733
Aug 27, 2024	41.42	41.42	41.42	41.42	41.03	-
Aug 26, 2024	41.52	41.52	41.52	41.52	41.13	-
Aug 23, 2024	41.28	41.28	41.28	41.28	40.90	41
Aug 22, 2024	41.52	41.52	41.52	41.52	41.13	-
Aug 21, 2024	41.60	41.60	41.48	41.56	41.17	763
Aug 20, 2024	41.36	41.36	41.36	41.36	40.97	-
Aug 19, 2024	41.32	41.58	41.32	41.58	41.19	1,069
Aug 16, 2024	41.44	41.48	41.44	41.48	41.09	500
Aug 15, 2024	41.66	41.66	41.66	41.66	41.27	-
Aug 14, 2024	41.32	41.32	41.32	41.32	40.94	-
Aug 13, 2024	41.32	41.32	41.32	41.32	40.94	-
Aug 12, 2024	41.14	41.32	41.14	41.32	40.94	20
Aug 9, 2024	41.10	41.10	41.10	41.10	40.72	-
Aug 8, 2024	40.68	40.84	40.68	40.84	40.46	100
Aug 7, 2024	40.30	40.94	40.30	40.90	40.52	110
Aug 6, 2024	40.18	40.18	40.18	40.18	39.81	70
Aug 5, 2024	40.14	40.46	40.08	40.40	40.02	697
Aug 2, 2024	42.00	42.00	41.86	41.86	41.47	228
Aug 1, 2024	0.21618505 Dividend
Aug 1, 2024	42.54	42.54	42.54	42.54	42.14	500
Jul 31, 2024	43.64	43.64	43.52	43.54	42.95	420
Jul 30, 2024	43.80	43.80	43.78	43.78	43.19	300
Jul 29, 2024	43.40	43.62	43.40	43.56	42.97	67
Jul 26, 2024	42.86	42.88	42.86	42.88	42.30	50
Jul 25, 2024	41.26	41.26	41.26	41.26	40.71	300
Jul 24, 2024	41.68	41.68	41.60	41.60	41.04	643
Jul 23, 2024	41.80	41.94	41.74	41.94	41.38	2,065
Jul 22, 2024	41.66	41.84	41.66	41.84	41.28	360
Jul 19, 2024	41.48	41.68	41.32	41.32	40.76	372
Jul 18, 2024	41.88	41.92	41.54	41.60	41.04	965
Jul 17, 2024	42.18	42.18	41.80	41.80	41.24	300
Jul 16, 2024	42.30	42.36	42.30	42.36	41.79	600
Jul 15, 2024	42.90	43.00	42.80	42.80	42.22	1,010
Jul 12, 2024	42.58	42.66	42.58	42.66	42.09	1,650
Jul 11, 2024	42.50	42.58	42.22	42.22	41.65	75
Jul 10, 2024	42.80	42.80	42.74	42.74	42.17	244
Jul 9, 2024	42.58	42.76	42.58	42.58	42.01	2,657
Jul 8, 2024	42.62	42.70	42.56	42.56	41.99	488
Jul 5, 2024	42.66	42.74	42.46	42.46	41.89	1,400
Jul 4, 2024	42.42	42.54	42.34	42.34	41.77	1,498
Jul 3, 2024	42.30	42.36	42.18	42.24	41.67	523
Jul 2, 2024	42.24	42.24	42.24	42.24	41.67	-
Jul 1, 2024	42.48	42.48	42.16	42.16	41.59	9,630
Jun 28, 2024	43.24	43.24	42.90	42.90	42.32	215
Jun 27, 2024	43.10	43.18	43.08	43.18	42.60	1,040
Jun 26, 2024	43.22	43.24	42.56	42.56	41.99	1,554
Jun 25, 2024	42.46	42.78	42.46	42.78	42.20	1,040
Jun 24, 2024	42.66	42.78	42.66	42.78	42.20	130
Jun 21, 2024	42.46	42.56	42.46	42.56	41.99	1,225
Jun 20, 2024	42.60	42.60	42.60	42.60	42.03	-
Jun 19, 2024	42.22	42.32	42.22	42.32	41.75	38
Jun 18, 2024	42.44	42.44	42.44	42.44	41.87	-
Jun 17, 2024	42.26	42.28	42.26	42.28	41.71	1
Jun 14, 2024	42.14	42.14	42.14	42.14	41.57	50
Jun 13, 2024	42.68	42.72	42.36	42.36	41.79	420
Jun 12, 2024	41.48	41.48	41.48	41.48	40.92	-
Jun 11, 2024	41.48	41.48	41.48	41.48	40.92	-
Jun 10, 2024	41.50	41.50	41.50	41.50	40.94	-
Jun 7, 2024	41.64	41.72	41.56	41.72	41.16	393
Jun 6, 2024	41.84	41.84	41.58	41.58	41.02	260
Jun 5, 2024	41.16	41.34	41.16	41.34	40.78	248
Jun 4, 2024	40.32	41.02	40.32	41.02	40.47	600
Jun 3, 2024	40.28	40.32	40.28	40.28	39.74	476
May 31, 2024	40.14	40.14	40.14	40.14	39.60	-
May 30, 2024	40.02	40.02	40.02	40.02	39.48	-
May 29, 2024	40.28	40.28	40.18	40.18	39.64	4

RCF.DE Teleperformance SE

89.72

0.00%

BOG.DE Stock3 AG

29.60

0.00%

WOSB.DE Wolters Kluwer N.V.

155.30

-2.36%

NC5A.DE NorCom Information Technology GmbH & Co. KGaA

3.2500

-0.91%

FPH.DE Francotyp-Postalia Holding AG

2.8000

+0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

RELX PLC (RDEB.DE)

Related Tickers