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

Cboe UK EUR

Rexel S.A. (RXLP.XC)

24.45
0.00
(0.00%)
At close: April 30 at 4:26:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202524.4524.4524.4524.4524.45-
May 1, 202524.4524.4524.4524.4524.45-
Apr 30, 202524.0224.5223.9924.4524.455,784
Apr 29, 202524.2224.2324.1624.1624.16370
Apr 28, 202523.5823.6123.5823.6123.61771
Apr 25, 202522.7522.7522.7522.7522.75-
Apr 24, 202522.7522.7522.7522.7522.75-
Apr 23, 202523.0023.4322.7522.7522.751,420
Apr 22, 202521.9422.0421.8522.0422.043,256
Apr 17, 202521.8321.8321.8321.8321.83482
Apr 16, 202522.0022.0022.0022.0022.0090
Apr 15, 202522.3122.3822.3122.3822.38601
Apr 14, 202521.9121.9121.9121.9121.91137
Apr 11, 202519.9419.9419.9419.9419.94-
Apr 10, 202519.9419.9419.9419.9419.94-
Apr 9, 202520.2920.2919.9419.9419.941,129
Apr 8, 202521.1821.1821.1821.1821.18260
Apr 7, 202520.4421.1120.4421.1121.11688
Apr 4, 202522.8422.8421.7121.7121.71906
Apr 3, 202523.8623.8623.8623.8623.8658
Apr 2, 202524.7024.7024.7024.7024.70247
Apr 1, 202524.8124.8124.8124.8124.81-
Mar 31, 202524.8124.8124.8124.8124.81235
Mar 28, 202525.4025.4025.4025.4025.4067
Mar 27, 202526.4626.4626.4626.4626.46-
Mar 26, 202526.4626.4626.4626.4626.46-
Mar 25, 202526.2826.5526.2326.4626.461,212
Mar 24, 202526.4326.4526.3926.4526.45637
Mar 21, 202526.9826.9826.9826.9826.98-
Mar 20, 202527.2027.2026.8826.9826.981,227
Mar 19, 202526.2726.4526.2626.4526.45825
Mar 18, 202524.6724.6724.6724.6724.67-
Mar 17, 202524.6724.6724.6724.6724.67-
Mar 14, 202524.6724.6724.6724.6724.67-
Mar 13, 202525.1425.1424.6424.6724.67883
Mar 12, 202525.4225.4225.4225.4225.42240
Mar 11, 202525.5925.5924.7924.8224.821,887
Mar 10, 202525.9125.9125.5125.5525.551,368
Mar 7, 202526.9026.9026.9026.9026.90-
Mar 6, 202526.9026.9026.9026.9026.90157
Mar 5, 202526.4326.4726.4326.4726.47636
Mar 4, 202526.1026.1026.1026.1026.10-
Mar 3, 202526.1026.1026.1026.1026.10-
Feb 28, 202526.1026.1026.1026.1026.1071
Feb 27, 202526.3526.4026.2126.2126.212,501
Feb 26, 202526.8026.8026.8026.8026.80432
Feb 25, 202525.7525.7825.7525.7825.78459
Feb 24, 202526.7326.7326.7326.7326.73-
Feb 21, 202526.7326.7326.7326.7326.73428
Feb 20, 202526.4126.4126.4126.4126.41436
Feb 19, 202525.8125.8125.8125.8125.81-
Feb 18, 202525.8125.8125.8125.8125.81-
Feb 17, 202525.8125.8125.8125.8125.81-
Feb 14, 202525.8125.8125.8125.8125.81-
Feb 13, 202525.8125.8125.8125.8125.81448
Feb 12, 202525.4325.4325.4325.4325.43-
Feb 11, 202525.4325.4325.4325.4325.43-
Feb 10, 202525.4325.4325.4325.4325.43-
Feb 7, 202525.4325.4325.4325.4325.43-
Feb 6, 202525.3125.4325.3125.4325.43499
Feb 5, 202525.2225.2225.2225.2225.22-
Feb 4, 202525.2225.2225.2225.2225.22-
Feb 3, 202525.2225.2225.2225.2225.22152
Jan 31, 202525.2725.2725.2725.2725.27-
Jan 30, 202525.2725.2725.2725.2725.27-
Jan 29, 202525.2725.2725.2725.2725.27455
Jan 28, 202525.3025.3025.3025.3025.30187
Jan 27, 202525.5625.6625.2625.6625.66826
Jan 24, 202526.5926.5926.5826.5826.58620
Jan 23, 202526.2726.2726.2726.2726.2743
Jan 22, 202526.0626.2426.0126.2426.24777
Jan 21, 202524.8424.8424.8424.8424.84-
Jan 20, 202524.8424.8424.8424.8424.84-
Jan 17, 202525.1725.1724.8424.8424.84704
Jan 16, 202524.9925.0324.9725.0325.03543
Jan 15, 202524.1624.1624.1624.1624.16-
Jan 14, 202524.1624.1624.1624.1624.16-
Jan 13, 202524.1624.1624.1624.1624.1652
Jan 10, 202525.2425.2425.2425.2425.24-
Jan 9, 202525.2425.2425.2425.2425.24-
Jan 8, 202525.2425.2425.2425.2425.24-
Jan 7, 202525.2425.2425.2425.2425.24-
Jan 6, 202525.0025.2424.8525.2425.24941
Jan 3, 202524.2524.2524.2524.2524.25-
Jan 2, 202524.2524.2524.2524.2524.25-
Dec 31, 202424.2524.2524.2524.2524.25-
Dec 30, 202424.2524.2524.2524.2524.25-
Dec 27, 202424.2524.2524.2524.2524.25-
Dec 24, 202424.2524.2524.2524.2524.25-
Dec 23, 202424.1924.2924.1924.2524.251,349
Dec 20, 202424.3824.3824.3824.3824.38-
Dec 19, 202424.3824.3824.3824.3824.38-
Dec 18, 202424.3824.3824.3824.3824.38-
Dec 17, 202424.4124.4124.3824.3824.38654
Dec 16, 202425.1425.1425.1425.1425.14-
Dec 13, 202425.1425.1425.1425.1425.14-
Dec 12, 202425.1225.1425.0825.1425.14658
Dec 11, 202425.1425.2225.1425.2225.22290
Dec 10, 202425.5825.5825.5825.5825.58-
Dec 9, 202425.7325.8325.5825.5825.581,313
Dec 6, 202425.3625.3625.3625.3625.36191
Dec 5, 202424.3825.0224.3725.0225.022,936
Dec 4, 202424.3324.3324.2024.2024.20695
Dec 3, 202424.1124.2824.1124.2824.28522
Dec 2, 202424.1024.3123.9723.9723.972,458
Nov 29, 202424.3624.4224.3624.3824.38353
Nov 28, 202425.1925.1925.1925.1925.19-
Nov 27, 202425.1925.1925.1925.1925.19-
Nov 26, 202425.0025.1925.0025.1925.19339
Nov 25, 202425.0725.0725.0725.0725.07-
Nov 22, 202425.1525.1525.0725.0725.07352
Nov 21, 202424.6824.6824.6824.6824.68210
Nov 20, 202425.0625.0625.0625.0625.06233
Nov 19, 202425.2725.5425.2725.5025.50917
Nov 18, 202425.9525.9525.9525.9525.95-
Nov 15, 202425.9525.9525.9525.9525.95-
Nov 14, 202425.9525.9525.9525.9525.95-
Nov 13, 202425.9525.9525.9525.9525.95-
Nov 12, 202426.2726.4825.9525.9525.954,113
Nov 11, 202427.3427.3427.1327.1427.143,737
Nov 8, 202427.2427.3227.0127.1127.117,759
Nov 7, 202427.6927.6927.6927.6927.6995
Nov 6, 202428.0128.0927.2827.2827.2811,250
Nov 5, 202426.6026.7626.5826.7626.762,309
Nov 4, 202426.1326.1326.0826.0926.09267
Nov 1, 202425.4825.6525.4825.6525.651,038
Oct 31, 202425.2625.2625.2625.2625.26-
Oct 30, 202425.3825.3825.2525.2625.26481
Oct 29, 202425.8225.8225.8225.8225.82-
Oct 28, 202425.8225.8225.8225.8225.82-
Oct 25, 202425.5225.8225.5225.8225.821,121
Oct 24, 202425.4125.4125.4125.4125.41437
Oct 23, 202425.4525.7225.4125.4125.412,354
Oct 22, 202425.6225.7725.5925.7725.771,492
Oct 21, 202425.8225.8225.8225.8225.8213
Oct 18, 202425.8125.8125.8125.8125.81-
Oct 17, 202425.5125.8525.5125.8125.811,343
Oct 16, 202425.4125.5625.3625.3625.361,948
Oct 15, 202426.3826.3826.3826.3826.38-
Oct 14, 202426.3826.3826.3826.3826.38-
Oct 11, 202425.6126.3825.6126.3826.381,177
Oct 10, 202425.5125.5725.5125.5725.57457
Oct 9, 202425.9325.9325.9325.9325.93-
Oct 8, 202425.9325.9325.9325.9325.93-
Oct 7, 202425.9325.9325.9325.9325.93-
Oct 4, 202425.9325.9325.9325.9325.9316
Oct 3, 202425.6725.6725.6725.6725.67-
Oct 2, 202425.6725.6725.6725.6725.67-
Oct 1, 202425.6725.6725.6725.6725.67418
Sep 30, 202426.5126.5126.5126.5126.51-
Sep 27, 202426.5826.5826.5126.5126.51144
Sep 26, 202426.2126.2926.1926.2926.29627
Sep 25, 202426.1426.1426.1426.1426.14-
Sep 24, 202426.1426.1426.1426.1426.14161
Sep 23, 202427.0127.0127.0127.0127.01-
Sep 20, 202427.0127.0127.0127.0127.01-
Sep 19, 202426.3727.0726.3727.0127.01917
Sep 18, 202425.8225.9125.8225.9125.91575
Sep 17, 202425.0625.0625.0625.0625.06-
Sep 16, 202425.2725.2725.0625.0625.06145
Sep 13, 202422.7722.9822.7722.9822.98187
Sep 12, 202422.4822.5122.4722.4722.47659
Sep 11, 202422.2522.2522.2522.2522.25-
Sep 10, 202422.2522.2522.2522.2522.25-
Sep 9, 202422.2522.2522.2522.2522.25-
Sep 6, 202422.2522.2522.2522.2522.25-
Sep 5, 202422.2522.2522.2522.2522.25-
Sep 4, 202422.2522.2522.2522.2522.25123
Sep 3, 202422.8022.8022.8022.8022.80-
Sep 2, 202422.8022.8022.8022.8022.80-
Aug 30, 202422.8022.8022.8022.8022.80-
Aug 29, 202422.8022.8022.8022.8022.80-
Aug 28, 202422.8022.8022.8022.8022.80-
Aug 27, 202422.8022.8022.8022.8022.80-
Aug 23, 202422.8022.8022.8022.8022.80-
Aug 22, 202422.8122.8122.8022.8022.80617
Aug 21, 202422.6522.8822.6522.8822.88755
Aug 20, 202422.4722.5322.4522.4522.45461
Aug 19, 202422.5322.5322.5322.5322.53-
Aug 16, 202422.5222.5522.5022.5322.53837
Aug 15, 202422.6722.6722.6722.6722.67136
Aug 14, 202421.9821.9821.9821.9821.9813
Aug 13, 202423.4023.4023.4023.4023.40-
Aug 12, 202423.4023.4023.4023.4023.40-
Aug 9, 202423.4023.4023.4023.4023.40-
Aug 8, 202423.4023.4023.4023.4023.40-
Aug 7, 202423.4023.4023.4023.4023.40-
Aug 6, 202423.4023.4023.4023.4023.40-
Aug 5, 202423.4023.4023.4023.4023.40-
Aug 2, 202423.4023.4023.4023.4023.40-
Aug 1, 202423.4023.4023.4023.4023.40-
Jul 31, 202423.4023.4023.4023.4023.40-
Jul 30, 202423.9423.9423.4023.4023.40655
Jul 29, 202424.9224.9224.9224.9224.92-
Jul 26, 202424.9224.9224.9224.9224.9298
Jul 25, 202425.0925.0925.0925.0925.09-
Jul 24, 202425.1725.1725.0925.0925.09455
Jul 23, 202425.5825.5825.5825.5825.58-
Jul 22, 202425.5825.5825.5825.5825.5817
Jul 19, 202423.9823.9823.9823.9823.98-
Jul 18, 202423.9823.9823.9823.9823.98-
Jul 17, 202423.9823.9823.9823.9823.98-
Jul 16, 202423.9823.9823.9823.9823.98-
Jul 15, 202423.9823.9823.9823.9823.98-
Jul 12, 202423.9823.9823.9823.9823.98-
Jul 11, 202423.9823.9823.9823.9823.98-
Jul 10, 202423.9823.9823.9823.9823.98-
Jul 9, 202423.9823.9823.9823.9823.98-
Jul 8, 202423.9823.9823.9823.9823.98-
Jul 5, 202423.9823.9823.9823.9823.98-
Jul 4, 202423.9823.9823.9823.9823.98-
Jul 3, 202423.9823.9823.9823.9823.98-
Jul 2, 202423.9823.9823.9823.9823.98-
Jul 1, 202423.9823.9823.9823.9823.98-
Jun 28, 202423.9823.9823.9823.9823.9862
Jun 27, 202424.9724.9724.9724.9724.97-
Jun 26, 202424.9724.9724.9724.9724.97-
Jun 25, 202424.9724.9724.9724.9724.97-
Jun 24, 202424.9724.9724.9724.9724.97-
Jun 21, 202424.9724.9724.9724.9724.97-
Jun 20, 202424.9824.9824.9724.9724.97412
Jun 19, 202424.3724.3724.3724.3724.37-
Jun 18, 202424.3724.3724.3724.3724.37-
Jun 17, 202424.3724.3724.3724.3724.37154
Jun 14, 202424.6124.6124.6124.6124.6115
Jun 13, 202426.5826.5826.5826.5826.58-
Jun 12, 202426.5826.5826.5826.5826.58-
Jun 11, 202426.5826.5826.5826.5826.58-
Jun 10, 202426.5826.5826.5826.5826.58417
Jun 7, 202427.8327.8327.8327.8327.83-
Jun 6, 202427.8327.8327.8327.8327.83-
Jun 5, 202427.8327.8327.8327.8327.83-
Jun 4, 202427.8327.8327.8327.8327.83-
Jun 3, 202428.1728.2027.8327.8327.831,789
May 31, 202427.7927.9427.7927.9027.901,680
May 30, 202427.9528.0627.9528.0628.06492
May 29, 202428.0928.0927.9127.9927.991,052
May 28, 202428.3628.3628.3628.3628.36258
May 24, 202428.5528.6228.4228.6228.622,061
May 23, 202428.1028.1028.1028.1028.10-
May 22, 202428.0928.4028.0928.1028.101,069
May 21, 202428.0428.0428.0428.0428.04-
May 20, 202427.7428.0927.7428.0428.041,409
May 17, 202427.1527.2626.9527.2627.265,089
May 16, 202427.9727.9727.8327.8527.851,027
May 15, 2024 1.2 Dividend
May 15, 202427.0527.5127.0127.4727.477,396
May 14, 202428.2628.2628.2628.2627.06393
May 13, 202424.7024.7024.7024.7023.65-
May 10, 202424.7024.7024.7024.7023.65-
May 9, 202424.7024.7024.7024.7023.65-
May 8, 202424.7024.7024.7024.7023.65-
May 7, 202424.7024.7024.7024.7023.65-
May 3, 202424.7024.7024.7024.7023.65-
May 2, 202424.7024.7024.7024.7023.65-