Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Rexel S.A. (RXL.PA)

22.77
+0.14
+(0.62%)
At close: 5:35:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202522.4322.8122.3022.7722.77681,409
Apr 23, 202522.3223.4322.2822.6322.63872,145
Apr 22, 202522.0922.1021.6021.9821.98700,412
Apr 17, 202522.3022.4521.7322.1122.11538,635
Apr 16, 202522.2022.2221.6322.0922.09714,290
Apr 15, 202521.9022.5321.9022.4622.46473,782
Apr 14, 202521.6021.9821.5121.7821.78631,473
Apr 11, 202521.3821.4520.4721.1221.12552,698
Apr 10, 202522.1022.6921.1621.1621.161,015,338
Apr 9, 202520.3520.8819.8319.8919.891,316,078
Apr 8, 202521.2821.7020.9521.1021.101,035,382
Apr 7, 202519.7521.7118.8020.7320.731,297,526
Apr 4, 202522.8023.0521.1921.9421.941,377,360
Apr 3, 202524.4024.4123.2123.2123.21945,193
Apr 2, 202524.6025.1224.4825.0125.01592,642
Apr 1, 202524.9525.0724.4024.7524.751,003,726
Mar 31, 202525.2825.2824.5824.7824.781,174,760
Mar 28, 202525.6025.9025.3525.6325.631,026,024
Mar 27, 202525.7026.3625.4225.8625.86786,137
Mar 26, 202526.6126.7226.2326.2326.23630,861
Mar 25, 202526.6026.7826.1226.4726.47580,364
Mar 24, 202526.6026.6626.3126.5126.51619,291
Mar 21, 202526.3126.6526.1026.4026.401,157,036
Mar 20, 202527.0227.4626.7026.7626.76744,554
Mar 19, 202526.3226.8926.0226.8726.87911,036
Mar 18, 202525.7026.4425.6326.4426.44913,785
Mar 17, 202525.2625.5525.1725.4025.40492,626
Mar 14, 202524.4825.5424.3325.1725.17757,943
Mar 13, 202525.1025.2324.5224.5224.52593,040
Mar 12, 202525.1025.5724.9825.2725.27661,511
Mar 11, 202525.6326.0224.5824.8324.83848,240
Mar 10, 202527.4827.4825.4225.4225.421,150,630
Mar 7, 202527.8927.9627.1727.3827.38714,690
Mar 6, 202526.7028.3126.6928.2828.281,364,785
Mar 5, 202525.7226.6325.5626.4226.42631,812
Mar 4, 202525.8825.9524.8325.0825.08770,948
Mar 3, 202526.0626.6325.8026.1026.10562,668
Feb 28, 202526.0726.3925.8826.0626.061,905,245
Feb 27, 202526.5026.6826.0926.3426.34571,639
Feb 26, 202526.2027.0926.1926.7926.79656,262
Feb 25, 202526.5126.5625.6325.7525.75630,829
Feb 24, 202526.5026.8126.3726.6526.65601,270
Feb 21, 202526.4027.0626.4026.5626.56704,068
Feb 20, 202526.1026.9126.1026.2926.29415,702
Feb 19, 202526.7426.9925.8926.0526.05592,000
Feb 18, 202526.5326.9526.2426.6926.69570,587
Feb 17, 202526.1826.9925.9126.5526.55665,666
Feb 14, 202526.6826.7226.1026.2226.221,064,045
Feb 13, 202526.1027.1425.5027.0527.051,290,556
Feb 12, 202525.9026.1725.6225.8525.85637,070
Feb 11, 202525.8026.1525.7225.8525.85577,746
Feb 10, 202525.4325.8025.4125.7525.75486,188
Feb 7, 202525.6025.7625.3925.4325.43554,265
Feb 6, 202525.0025.4724.8425.4625.46575,927
Feb 5, 202525.1025.1924.3224.8724.87495,311
Feb 4, 202525.2025.3125.0025.1425.14470,515
Feb 3, 202524.7025.5324.6525.1625.16746,993
Jan 31, 202525.6725.8325.3325.5825.58410,150
Jan 30, 202525.4026.0425.2225.6825.68505,683
Jan 29, 202525.4425.6025.2425.3325.33422,892
Jan 28, 202525.6025.6124.7625.2625.26400,714
Jan 27, 202525.8025.9725.1725.6625.66527,410
Jan 24, 202526.3626.6726.2526.2926.29481,096
Jan 23, 202526.1426.3026.0026.2926.29310,400
Jan 22, 202525.7026.2525.7026.2026.20378,339
Jan 21, 202525.4925.6225.3825.6225.62382,225
Jan 20, 202525.5025.7925.4025.5525.55327,083
Jan 17, 202525.3025.6524.7825.4225.42743,362
Jan 16, 202525.4025.4524.9325.1125.11338,235
Jan 15, 202524.8025.2524.7825.2025.20555,591
Jan 14, 202524.5024.9724.4924.7124.71450,861
Jan 13, 202524.2024.4624.0024.4024.40367,684
Jan 10, 202525.0325.1624.2024.3424.34475,915
Jan 9, 202524.8325.3024.7625.0825.08238,154
Jan 8, 202524.9025.3124.7224.9524.95560,524
Jan 7, 202525.2325.5024.7724.9324.93418,681
Jan 6, 202524.4725.4824.4225.2825.28621,681
Jan 3, 202524.3024.4024.0824.0924.09215,513
Jan 2, 202524.6824.9024.2024.3324.33299,514
Dec 31, 202424.4024.7224.4024.6024.60126,902
Dec 30, 202424.4424.6224.3424.4124.41440,862
Dec 27, 202423.9024.4923.9024.4724.47331,871
Dec 24, 202424.3024.4023.9023.9023.90129,696
Dec 23, 202423.9424.3523.8824.2024.20393,316
Dec 20, 202423.5724.0223.4323.9623.961,328,498
Dec 19, 202423.8924.1623.7823.8623.86511,730
Dec 18, 202424.1224.4724.1024.3524.35506,531
Dec 17, 202424.4824.6024.1224.1624.16398,717
Dec 16, 202424.7024.9224.1224.6224.62586,491
Dec 13, 202424.8525.1224.6324.8824.88692,942
Dec 12, 202425.2025.2924.8824.8824.88444,426
Dec 11, 202425.1925.3625.0525.1625.16552,682
Dec 10, 202425.6025.6925.1825.2225.22494,892
Dec 9, 202425.7525.9325.5525.6825.68577,584
Dec 6, 202425.0025.5125.0025.3125.31547,026
Dec 5, 202424.2025.0724.2025.0025.00547,628
Dec 4, 202424.1324.4024.0324.2324.23634,082
Dec 3, 202424.1024.4524.0024.1224.12538,190
Dec 2, 202424.2924.4423.8224.0624.06809,101
Nov 29, 202424.7424.9624.2924.4424.44699,417
Nov 28, 202424.6024.9424.6024.7724.77278,201
Nov 27, 202425.0025.0424.1024.5424.54627,629
Nov 26, 202425.0025.2824.8925.0725.07407,337
Nov 25, 202425.3725.5024.9625.1825.181,559,709
Nov 22, 202425.0025.2824.6025.1025.10680,344
Nov 21, 202424.9025.0324.5524.9424.94706,293
Nov 20, 202425.6425.8024.9724.9724.97643,060
Nov 19, 202425.7026.0625.0525.5625.56916,182
Nov 18, 202426.3026.4126.1026.2526.25436,564
Nov 15, 202426.0926.6426.0926.3226.32568,102
Nov 14, 202425.9026.2625.7826.2626.26712,679
Nov 13, 202425.6926.3425.6425.8325.83631,503
Nov 12, 202426.7626.8025.8325.8325.83847,574
Nov 11, 202427.2527.4427.0627.1827.18400,349
Nov 8, 202427.5227.6527.0027.0027.00678,802
Nov 7, 202427.3227.9027.1027.5927.59687,192
Nov 6, 202427.2628.1526.8927.3627.361,029,361
Nov 5, 202426.3026.8026.1626.7326.73543,357
Nov 4, 202425.7626.2925.6826.2926.29863,609
Nov 1, 202425.2026.0725.1825.8025.80502,316
Oct 31, 202425.0725.3224.8825.1825.18768,098
Oct 30, 202425.1025.5225.0825.2025.20597,050
Oct 29, 202425.8625.9825.3425.3825.38455,000
Oct 28, 202425.9026.1525.6825.8125.81588,449
Oct 25, 202425.4425.9525.4025.8025.80551,777
Oct 24, 202425.3025.5625.1225.4825.48471,307
Oct 23, 202425.5825.7525.3325.3325.33513,908
Oct 22, 202425.7125.8025.2625.6425.64476,280
Oct 21, 202425.8025.9525.6225.7925.79622,390
Oct 18, 202425.6026.0225.6025.9325.93621,641
Oct 17, 202425.5526.0025.1825.6425.64645,586
Oct 16, 202424.4025.6224.2525.5025.501,553,451
Oct 15, 202426.4126.5926.0326.3226.32733,186
Oct 14, 202426.0426.3425.8226.3426.34411,409
Oct 11, 202425.6026.4525.4726.2326.23711,411
Oct 10, 202425.5025.7125.3725.5325.53424,386
Oct 9, 202425.3025.6125.1525.5225.52303,003
Oct 8, 202425.1025.2224.7425.2225.22566,776
Oct 7, 202425.8925.9125.0025.3625.36638,628
Oct 4, 202425.1726.2225.1725.8625.86461,998
Oct 3, 202425.9025.9425.1725.1725.17672,244
Oct 2, 202425.9026.0625.6525.9625.96473,434
Oct 1, 202426.0826.2225.5725.9525.95539,987
Sep 30, 202426.6326.8725.9725.9725.97753,734
Sep 27, 202426.2926.9426.1126.7826.78598,663
Sep 26, 202426.3026.4926.1226.1826.18488,352
Sep 25, 202425.6326.1925.6326.0326.03487,333
Sep 24, 202426.5126.6025.7225.7225.72550,392
Sep 23, 202426.3726.5726.0126.1026.10489,596
Sep 20, 202427.4127.4526.4426.4426.441,675,033
Sep 19, 202426.4027.3526.3327.3127.311,029,232
Sep 18, 202425.6026.0725.5526.0726.07945,017
Sep 17, 202425.0725.9425.0125.7025.701,113,212
Sep 16, 202426.0026.1924.8825.0525.052,363,000
Sep 13, 202422.6022.9822.5522.9722.97478,341
Sep 12, 202422.5122.7322.2322.6022.60853,676
Sep 11, 202422.3322.7721.9522.1122.11576,851
Sep 10, 202422.3022.6122.0222.2322.23619,150
Sep 9, 202422.1822.5922.1222.4422.44552,074
Sep 6, 202422.4422.5421.8622.0422.04938,306
Sep 5, 202422.2922.8322.2722.4122.41397,973
Sep 4, 202422.0122.2721.8722.2522.25665,645
Sep 3, 202423.1023.2322.3322.5522.55418,824
Sep 2, 202422.8023.1022.4223.0823.08298,707
Aug 30, 202422.8423.0622.8022.8422.84990,101
Aug 29, 202422.7522.9022.6922.8122.81435,194
Aug 28, 202422.5422.8322.4722.7622.76422,315
Aug 27, 202422.9122.9622.5122.5122.51407,344
Aug 26, 202422.9723.0822.8822.9522.95203,877
Aug 23, 202422.6423.0622.6422.9922.99468,673
Aug 22, 202422.7522.8722.5422.6422.64449,868
Aug 21, 202422.5122.9022.4822.7822.78493,670
Aug 20, 202422.5522.6922.3622.4122.41547,808
Aug 19, 202422.4522.7222.3522.6122.61545,436
Aug 16, 202422.5822.7322.3922.4922.49426,384
Aug 15, 202422.1922.8122.1122.5722.57663,546
Aug 14, 202422.0122.1621.9322.0222.02455,435
Aug 13, 202421.9722.1921.8321.8321.83481,295
Aug 12, 202422.1422.2321.8021.8421.84453,649
Aug 9, 202421.8522.1121.8522.1122.11583,810
Aug 8, 202421.4421.6621.1421.6121.61703,976
Aug 7, 202421.5621.9121.4921.6121.61742,480
Aug 6, 202421.4821.6420.8021.1421.14718,034
Aug 5, 202420.7821.4320.3021.2221.221,002,686
Aug 2, 202421.9721.9721.3521.4921.49720,871
Aug 1, 202423.2523.3922.2422.2422.24783,069
Jul 31, 202424.0124.1023.4623.5223.52779,450
Jul 30, 202423.9523.9523.0423.4823.481,417,164
Jul 29, 202425.1625.4425.0325.2025.20780,347
Jul 26, 202424.7625.0524.6925.0125.01581,858
Jul 25, 202424.8024.8124.0224.7224.72494,665
Jul 24, 202425.2925.5225.0525.1525.15381,605
Jul 23, 202425.7025.7025.1525.5325.53380,380
Jul 22, 202425.4125.8525.4125.6125.61299,086
Jul 19, 202425.3025.4025.0525.2125.21353,071
Jul 18, 202425.4025.8524.8925.4025.40599,734
Jul 17, 202425.9025.9825.3025.3925.39553,539
Jul 16, 202425.3025.9324.9725.9325.93588,157
Jul 15, 202425.6025.6425.2825.5225.52284,897
Jul 12, 202424.9025.8524.7625.8525.85741,486
Jul 11, 202424.1724.8423.9824.8324.83682,697
Jul 10, 202424.1024.2923.9324.1224.12492,217
Jul 9, 202424.6924.6923.9024.0024.00545,498
Jul 8, 202424.6324.9624.4524.7324.73450,786
Jul 5, 202425.1025.2124.6824.7624.76457,889
Jul 4, 202424.6325.1224.6025.0325.03503,007
Jul 3, 202424.5624.6824.3024.5524.55657,041
Jul 2, 202424.1024.5224.0524.4124.41713,296
Jul 1, 202425.0025.1424.4024.4024.40746,039
Jun 28, 202424.6124.6123.9324.1624.16728,372
Jun 27, 202424.5724.6224.1924.5424.54534,900
Jun 26, 202424.7724.9524.1424.5624.56680,910
Jun 25, 202424.6024.6424.4324.6424.64548,465
Jun 24, 202424.2024.8424.1124.8024.80558,002
Jun 21, 202424.8924.9524.1424.2424.241,603,697
Jun 20, 202424.7525.0024.6624.9724.97506,907
Jun 19, 202424.8225.0124.6424.6524.65437,281
Jun 18, 202425.0125.2624.6824.8224.82500,939
Jun 17, 202424.8225.0624.3024.6424.64788,078
Jun 14, 202425.9125.9124.5324.6024.601,161,651
Jun 13, 202427.4027.4225.9226.0626.06667,553
Jun 12, 202426.4827.7426.4827.4427.44826,067
Jun 11, 202427.0027.2626.3126.3326.33813,792
Jun 10, 202426.6626.7626.1026.6426.64932,947
Jun 7, 202426.7927.4526.1627.0527.051,047,230
Jun 6, 202427.3127.5126.9727.0827.08542,744
Jun 5, 202427.2027.5126.9027.2527.25803,579
Jun 4, 202427.7727.8027.0827.1327.13833,130
Jun 3, 202428.5528.7027.7027.7727.77693,992
May 31, 202428.1728.2827.7427.8127.814,430,945
May 30, 202427.8028.2427.8028.1828.18484,038
May 29, 202428.1528.2827.7227.9327.93565,569
May 28, 202428.5728.7428.2328.3428.34420,006
May 27, 202428.6028.8828.5128.5128.51462,852
May 24, 202428.2728.6628.1028.6328.63606,735
May 23, 202428.0728.5528.0428.2228.22623,168
May 22, 202428.1528.4528.0028.0428.04630,694
May 21, 202428.0928.1927.7228.1928.19900,149
May 20, 202427.4028.1727.4028.1728.17545,403
May 17, 202427.6027.6026.9327.3527.35793,674
May 16, 202427.8428.0427.7227.8527.851,174,581
May 15, 2024 1.2 Dividend
May 15, 202427.3027.5526.9927.4327.43799,000
May 14, 202427.9328.5027.8228.3627.16827,844
May 13, 202427.9328.1027.8527.9726.79499,689
May 10, 202427.5628.2127.5427.9826.80848,530
May 9, 202427.2527.5727.1327.4726.31388,512
May 8, 202426.8427.7326.8427.2626.11771,185
May 7, 202426.6026.8725.9426.8425.70901,428
May 6, 202426.1026.5725.8826.3725.25544,919
May 3, 202425.4026.2925.3626.0524.951,029,364
May 2, 202424.4625.3624.4625.3024.231,180,903
Apr 30, 202425.5025.5824.3124.4323.401,295,630
Apr 29, 202425.2226.0225.2225.6824.59952,677
Apr 26, 202424.4025.3424.2125.2824.21967,821
Apr 25, 202424.6824.6823.9124.3023.27571,983
Apr 24, 202424.4724.9324.4424.7423.69809,382