Munich - Delayed Quote EUR

Rexel SA (E7V.MU)

24.89
-0.14
(-0.56%)
At close: May 16 at 5:26:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202525.3525.3524.8924.8924.89-
May 15, 202525.0725.0725.0325.0325.03-
May 14, 2025 1.2 Dividend
May 14, 202525.3325.3324.9724.9724.97-
May 13, 202525.7726.3225.7726.3225.12-
May 12, 202525.3725.7325.3725.7324.56-
May 9, 202524.8125.0724.8125.0723.93-
May 8, 202524.6724.6724.6724.6723.55-
May 7, 202524.5324.5324.3924.3923.28-
May 6, 202524.5524.5524.5024.5023.38-
May 5, 202524.8324.8324.4924.4923.37-
May 2, 202524.4424.8624.4424.8623.73-
Apr 30, 202523.8224.3323.8224.3323.22-
Apr 29, 202523.5823.7623.5823.7622.68-
Apr 28, 202523.2623.4823.2623.4822.41-
Apr 25, 202522.8723.0422.8723.0421.99-
Apr 24, 202522.5422.6522.5422.6521.62-
Apr 23, 202522.4922.6522.4922.6521.62-
Apr 22, 202522.0122.0121.9521.9520.95-
Apr 17, 202522.0322.0321.8721.9520.9550
Apr 16, 202522.1122.1122.0922.0921.08-
Apr 15, 202521.6222.3121.6222.3121.29-
Apr 14, 202521.5521.7921.5521.7920.80-
Apr 11, 202521.4421.4420.9420.9419.99-
Apr 10, 202521.6921.6921.1921.1920.22-
Apr 9, 202520.2920.2919.7819.7818.88-
Apr 8, 202521.2821.2821.0721.0720.11-
Apr 7, 202521.0521.0520.9920.9920.03-
Apr 4, 202523.1123.1121.7621.7620.77-
Apr 3, 202524.4024.4023.1123.1122.06-
Apr 2, 202524.6024.9924.6024.9923.85-
Apr 1, 202524.8224.8224.5324.5323.41-
Mar 31, 202525.3325.3324.6424.6423.52-
Mar 28, 202525.7025.7025.5225.5224.36-
Mar 27, 202526.0226.0225.6625.6624.49-
Mar 26, 202526.4326.4325.9525.9524.77-
Mar 25, 202526.4526.4526.3326.3325.13-
Mar 24, 202526.5426.5426.4026.4025.20-
Mar 21, 202526.6726.6726.2426.2425.04-
Mar 20, 202526.7726.7726.7326.7325.51-
Mar 19, 202526.3726.7226.3726.7225.50-
Mar 18, 202525.4526.2725.4526.2725.07-
Mar 17, 202525.1025.2125.1025.2124.06-
Mar 14, 202524.5525.2424.5525.2424.09-
Mar 13, 202525.1625.1624.5124.5123.39-
Mar 12, 202524.9525.1224.9525.1223.97-
Mar 11, 202525.4725.4724.6924.6923.56-
Mar 10, 202527.4927.4925.4125.4124.25-
Mar 7, 202528.0928.0927.2727.2726.03-
Mar 6, 202526.6828.0526.6828.0526.77-
Mar 5, 202525.5226.2925.5226.2925.09-
Mar 4, 202525.8625.8624.9024.9023.76-
Mar 3, 202526.1026.1026.0526.0524.86-
Feb 28, 202525.9525.9525.9425.9424.76-
Feb 27, 202526.5726.5726.2026.2025.01-
Feb 26, 202525.9126.7525.9126.7525.53-
Feb 25, 202526.4926.4925.6125.6124.44-
Feb 24, 202526.6126.6126.5026.5025.29-
Feb 21, 202526.2826.4626.2826.4625.25-
Feb 20, 202526.0526.0726.0526.0724.88-
Feb 19, 202526.6226.6225.9525.9524.77-
Feb 18, 202526.5626.7626.5626.7625.54-
Feb 17, 202526.1526.6126.1526.6125.40-
Feb 14, 202526.9226.9226.0626.0624.87-
Feb 13, 202525.0526.6825.0526.6825.46-
Feb 12, 202525.8725.8725.7325.7324.56-
Feb 11, 202525.7125.7825.7125.7824.60-
Feb 10, 202525.4125.6625.4125.6624.49-
Feb 7, 202525.4225.4225.3925.3924.23-
Feb 6, 202524.9225.3124.9225.3124.16-
Feb 5, 202524.9724.9724.6224.6223.50-
Feb 4, 202525.1225.1225.0225.0223.88-
Feb 3, 202524.7925.0324.7925.0323.89-
Jan 31, 202525.6325.6325.3525.3524.19-
Jan 30, 202525.3925.6425.3925.5624.39100
Jan 29, 202525.4525.4525.1425.1423.99-
Jan 28, 202525.6125.6125.3025.3024.15-
Jan 27, 202525.9325.9325.5425.5424.38-
Jan 24, 202526.3526.3526.1626.1624.97-
Jan 23, 202526.1126.1126.1026.1024.91-
Jan 22, 202525.6226.0825.6226.0824.89-
Jan 21, 202525.4325.4625.4325.4624.30-
Jan 20, 202525.3625.5325.3625.5324.37-
Jan 17, 202524.9625.3024.9625.3024.15-
Jan 16, 202525.2825.2824.9224.9223.78-
Jan 15, 202524.6925.1124.6925.1123.97-
Jan 14, 202524.5224.5824.5224.5823.46-
Jan 13, 202524.0924.2924.0924.2923.18-
Jan 10, 202525.0025.0024.1124.1123.01-
Jan 9, 202524.8424.9724.8424.9723.83-
Jan 8, 202524.7524.8024.7524.8023.67-
Jan 7, 202525.0725.0724.8024.8023.67-
Jan 6, 202524.1725.1524.1725.1524.00-
Jan 3, 202524.2224.2224.0024.0022.91-
Jan 2, 202524.4124.4124.1724.1723.07-
Dec 30, 202424.3424.5524.3424.5523.43-
Dec 27, 202423.5824.3123.5824.3123.20-
Dec 23, 202423.7824.1423.7824.1423.04-
Dec 20, 202423.6923.8623.6923.8622.77-
Dec 19, 202423.9423.9423.8823.8822.79-
Dec 18, 202424.1324.1324.1224.1223.02-
Dec 17, 202424.5224.5224.0224.0222.92-
Dec 16, 202424.7824.7824.4224.4223.31-
Dec 13, 202424.7824.7824.6824.6823.55-
Dec 12, 202425.1325.1324.8224.8223.69-
Dec 11, 202425.1625.1625.1125.1123.97-
Dec 10, 202425.5125.5125.1725.1724.02-
Dec 9, 202425.6125.6125.4625.4624.30-
Dec 6, 202424.8925.2924.8925.2924.14-
Dec 5, 202424.1224.9124.1224.9123.77-
Dec 4, 202424.0824.0824.0824.0822.98-
Dec 3, 202424.0424.0423.9923.9922.90-
Dec 2, 202424.2124.2123.9523.9522.86-
Nov 29, 202424.6724.6724.3024.3023.19-
Nov 28, 202424.6124.7124.6124.7123.58-
Nov 27, 202424.9824.9824.4724.4723.35-
Nov 26, 202424.9525.0224.9525.0223.88-
Nov 25, 202425.1925.1925.0325.0323.89-
Nov 22, 202424.9424.9724.9424.9723.83-
Nov 21, 202425.0425.0424.7524.7523.62-
Nov 20, 202425.6825.6824.9824.9823.84-
Nov 19, 202426.2226.2225.4325.4324.27-
Nov 18, 202426.2626.2626.1626.1624.97-
Nov 15, 202426.0326.2526.0326.2525.05-
Nov 14, 202425.7325.9825.7325.9824.80-
Nov 13, 202425.6625.6625.6625.6624.49-
Nov 12, 202426.8326.8325.7625.7624.59-
Nov 11, 202427.0827.0827.0027.0025.77-
Nov 8, 202427.5727.5726.9926.9925.76-
Nov 7, 202427.4227.6027.4227.6026.34-
Nov 6, 202426.7527.2626.7527.2626.02-
Nov 5, 202426.2726.6026.2726.6025.39-
Nov 4, 202425.7926.0625.7926.0624.87-
Nov 1, 202425.1225.8225.1225.8224.64-
Oct 31, 202425.0025.0024.9924.9923.85-
Oct 30, 202425.3025.3025.1025.1023.96-
Oct 29, 202425.8725.8725.2925.2924.14-
Oct 28, 202425.8325.9425.8325.9424.76-
Oct 25, 202425.5125.6725.5125.6724.50-
Oct 24, 202425.3025.4825.3025.4824.32-
Oct 23, 202425.6325.6325.2925.2924.14-
Oct 22, 202425.7725.7725.5825.5824.41-
Oct 21, 202426.0226.0225.5025.5024.34-
Oct 18, 202425.5925.8125.5925.8124.63-
Oct 17, 202425.6525.6525.5925.5924.42-
Oct 16, 202425.3725.3725.1925.1924.04-
Oct 15, 202426.3226.3226.0626.0624.87-
Oct 14, 202426.3526.3526.0626.0624.87-
Oct 11, 202425.5826.1325.5826.1324.94-
Oct 10, 202425.7625.7625.4225.4224.26-
Oct 9, 202425.2125.4625.2125.4624.30-
Oct 8, 202425.1925.1925.0325.0323.89-
Oct 7, 202425.8925.8925.3725.3724.21-
Oct 4, 202425.2325.7625.2325.7624.59-
Oct 3, 202425.7925.7925.2225.2224.07-
Oct 2, 202426.1526.1525.7125.7124.54-
Oct 1, 202425.9625.9625.6725.6724.50-
Sep 30, 202426.6926.6926.0326.0324.84-
Sep 27, 202426.2126.7026.2126.7025.48-
Sep 26, 202426.2626.2626.0826.0824.89-
Sep 25, 202425.5925.8925.5925.8924.71-
Sep 24, 202426.3826.3825.6625.6624.49-
Sep 23, 202426.6226.6226.0526.0524.86-
Sep 20, 202427.1327.1326.6126.6125.40-
Sep 19, 202426.2727.2126.2727.2125.97-
Sep 18, 202425.6525.7825.6525.7824.60-
Sep 17, 202425.1625.7225.1625.7224.55-
Sep 16, 202426.0026.0024.8924.8923.76-
Sep 13, 202422.6222.8622.6222.8621.82-
Sep 12, 202422.4022.4022.4022.4021.38-
Sep 11, 202422.2422.2422.1022.1021.09-
Sep 10, 202422.3622.3622.1422.1421.13-
Sep 9, 202422.1522.4222.1522.4221.40-
Sep 6, 202422.6522.6521.8221.8220.83-
Sep 5, 202422.1722.3922.1722.3921.37-
Sep 4, 202422.3122.3122.1522.1521.14-
Sep 3, 202423.0323.0322.3322.3321.31-
Sep 2, 202422.8322.9522.8322.9521.90-
Aug 30, 202422.7322.8522.7322.8521.81-
Aug 29, 202422.7122.7122.6722.6721.64-
Aug 28, 202422.5322.5822.5322.5821.55-
Aug 27, 202423.0223.0222.6222.6221.59-
Aug 26, 202422.9222.9222.9122.9121.87-
Aug 23, 202422.6122.8322.6122.8321.79-
Aug 22, 202422.7322.7322.7322.7321.69-
Aug 21, 202422.3922.3922.3922.3921.37-
Aug 20, 202422.5722.5722.5722.5721.54-
Aug 19, 202422.4422.4422.4422.4421.42-
Aug 16, 202422.5922.5922.5922.5921.56-
Aug 15, 202422.0522.0522.0522.0521.04-
Aug 14, 202421.9221.9221.9221.9220.92-
Aug 13, 202421.8421.8421.8421.8420.84-
Aug 12, 202422.1822.1822.1822.1821.17-
Aug 9, 202421.5221.5221.5221.5220.54-
Aug 8, 202421.3721.3721.3721.3720.40-
Aug 7, 202421.3121.3121.3121.3120.34-
Aug 6, 202421.3921.3921.3921.3920.41-
Aug 5, 202420.9020.9020.9020.9019.95-
Aug 2, 202421.9821.9821.6821.6820.69451
Aug 1, 202423.5223.5223.5223.5222.45-
Jul 31, 202423.6623.6623.6623.6622.58-
Jul 30, 202424.0024.0024.0024.0022.91-
Jul 29, 202425.0825.2425.0825.2424.09-
Jul 26, 202424.6824.6824.6824.6823.55-
Jul 25, 202424.9124.9124.9124.9123.77-
Jul 24, 202425.3425.3425.3425.3424.18-
Jul 23, 202425.6125.6125.6125.6124.44-
Jul 22, 202425.2525.2525.2525.2524.10-
Jul 19, 202425.4425.4425.4425.4424.28-
Jul 18, 202425.3725.3725.3725.3724.21-
Jul 17, 202425.8225.8225.8225.8224.64-
Jul 16, 202425.5825.5825.5825.5824.41-
Jul 15, 202425.7025.7025.7025.7024.53-
Jul 12, 202424.8124.8124.8124.8123.68-
Jul 11, 202424.1424.1424.1424.1423.04-
Jul 10, 202423.9623.9623.9623.9622.87-
Jul 9, 202424.7724.7724.7724.7723.64-
Jul 8, 202424.6524.6524.6524.6523.53-
Jul 5, 202425.0225.0225.0225.0223.88-
Jul 4, 202424.6324.6324.6324.6323.51-
Jul 3, 202424.5024.5024.5024.5023.38-
Jul 2, 202424.3724.3724.3724.3723.26-
Jul 1, 202424.5124.5124.5124.5123.39-
Jun 28, 202424.5624.5624.5624.5623.44-
Jun 27, 202424.5724.5724.5724.5723.45-
Jun 26, 202424.7424.7424.7424.7423.61-
Jun 25, 202424.6924.6924.6924.6923.56-
Jun 24, 202424.2424.2424.2424.2423.13-
Jun 21, 202424.9124.9124.9124.9123.77-
Jun 20, 202424.6524.6524.6524.6523.53-
Jun 19, 202424.8324.8324.8324.8323.70-
Jun 18, 202424.8024.8024.8024.8023.67-
Jun 17, 202424.6924.6924.6924.6923.56-
Jun 14, 202426.1126.1126.1126.1124.92-
Jun 13, 202427.3327.3327.3327.3326.08-
Jun 12, 202426.3926.3926.3926.3925.19-
Jun 11, 202426.6426.6426.6426.6425.43-
Jun 10, 202427.2027.2027.2027.2025.96-
Jun 7, 202427.0027.0027.0027.0025.77-
Jun 6, 202427.2727.2727.2727.2726.03-
Jun 5, 202427.2527.2527.2527.2526.01-
Jun 4, 202427.6827.6827.6827.6826.42-
Jun 3, 202428.5028.5028.5028.5027.20-
May 31, 202428.1728.1728.1728.1726.89-
May 30, 202427.7827.7827.7827.7826.51-
May 29, 202428.2028.2028.2028.2026.91-
May 28, 202428.4728.4728.4728.4727.17-
May 27, 202428.5628.5628.5628.5627.26-
May 24, 202428.2728.2728.2728.2726.98-
May 23, 202427.9627.9627.9627.9626.69-
May 22, 202428.1528.1528.1528.1526.87-
May 21, 202428.0428.0428.0428.0426.76-
May 20, 202427.3627.3627.3627.3626.11-
May 17, 202427.6627.6627.6627.6626.40-
May 16, 202427.4127.4127.4127.4126.16-