New Zealand markets closed

Rexel S.A. (RXL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
24.76-0.27 (-1.08%)
At close: 05:35PM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202425.1025.2124.6824.7624.76457,889
04 Jul 202424.6325.1224.6025.0325.03503,007
03 Jul 202424.5624.6824.3024.5524.55657,041
02 Jul 202424.1024.5224.0524.4124.41713,296
01 Jul 202425.0025.1424.4024.4024.40746,039
28 Jun 202424.6124.6123.9324.1624.16728,372
27 Jun 202424.5724.6224.1924.5424.54534,900
26 Jun 202424.7724.9524.1424.5624.56680,910
25 Jun 202424.6024.6424.4324.6424.64548,465
24 Jun 202424.2024.8424.1124.8024.80558,002
21 Jun 202424.8924.9524.1424.2424.241,603,697
20 Jun 202424.7525.0024.6624.9724.97506,907
19 Jun 202424.8225.0124.6424.6524.65437,281
18 Jun 202425.0125.2624.6824.8224.82500,939
17 Jun 202424.8225.0624.3024.6424.64788,078
14 Jun 202425.9125.9124.5324.6024.601,161,651
13 Jun 202427.4027.4225.9226.0626.06667,553
12 Jun 202426.4827.7426.4827.4427.44826,067
11 Jun 202427.0027.2626.3126.3326.33813,792
10 Jun 202426.6626.7626.1026.6426.64932,947
07 Jun 202426.7927.4526.1627.0527.051,047,230
06 Jun 202427.3127.5126.9727.0827.08542,744
05 Jun 202427.2027.5126.9027.2527.25803,579
04 Jun 202427.7727.8027.0827.1327.13833,130
03 Jun 202428.5528.7027.7027.7727.77693,992
31 May 202428.1728.2827.7427.8127.814,430,945
30 May 202427.8028.2427.8028.1828.18484,038
29 May 202428.1528.2827.7227.9327.93565,569
28 May 202428.5728.7428.2328.3428.34420,006
27 May 202428.6028.8828.5128.5128.51462,852
24 May 202428.2728.6628.1028.6328.63606,735
23 May 202428.0728.5528.0428.2228.22623,168
22 May 202428.1528.4528.0028.0428.04630,694
21 May 202428.0928.1927.7228.1928.19900,149
20 May 202427.4028.1727.4028.1728.17545,403
17 May 202427.6027.6026.9327.3527.35793,674
16 May 202427.8428.0427.7227.8527.851,174,581
15 May 202427.3027.5526.9927.4327.43799,000
15 May 20241.2 Dividend
14 May 202427.9328.5027.8228.3627.16827,844
13 May 202427.9328.1027.8527.9726.79499,689
10 May 202427.5628.2127.5427.9826.80848,530
09 May 202427.2527.5727.1327.4726.31388,512
08 May 202426.8427.7326.8427.2626.11771,185
07 May 202426.6026.8725.9426.8425.70901,428
06 May 202426.1026.5725.8826.3725.25544,919
03 May 202425.4026.2925.3626.0524.951,029,364
02 May 202424.4625.3624.4625.3024.231,180,903
30 Apr 202425.5025.5824.3124.4323.401,295,630
29 Apr 202425.2226.0225.2225.6824.59952,677
26 Apr 202424.4025.3424.2125.2824.21967,821
25 Apr 202424.6824.6823.9124.3023.27571,983
24 Apr 202424.4724.9324.4424.7423.69809,382
23 Apr 202424.3124.7124.0924.4623.43756,669
22 Apr 202424.1024.4123.8624.2323.20487,529
19 Apr 202423.8024.1423.6523.9622.95668,637
18 Apr 202423.7724.2023.7724.1523.13643,426
17 Apr 202423.8224.3423.6323.6322.63575,788
16 Apr 202423.6823.8223.4823.8222.81800,247
15 Apr 202424.0324.5723.9524.0423.02505,953
12 Apr 202424.5024.6023.8323.9722.96831,705
11 Apr 202425.1425.2924.0024.1923.171,035,706
10 Apr 202424.9325.3324.6125.1424.081,096,045
09 Apr 202424.5024.9424.4224.7323.68542,891
08 Apr 202424.1224.7124.0824.5923.55590,167
05 Apr 202423.9224.2223.9024.1223.10725,185
04 Apr 202424.5424.5724.1924.4023.37701,047
03 Apr 202424.5024.6624.0424.6223.58727,084
02 Apr 202425.0025.2324.6524.6823.64568,285
28 Mar 202425.1825.3224.9625.0323.97699,919
27 Mar 202425.0125.2624.8624.9823.92574,313
26 Mar 202424.8525.0324.7225.0023.94490,079
25 Mar 202425.3025.3224.9424.9423.88556,139
22 Mar 202425.3025.4925.0925.3424.27749,052
21 Mar 202424.9625.3724.8025.3224.25678,431
20 Mar 202424.0024.8224.0024.6023.56751,300
19 Mar 202424.3624.4823.8724.0423.02759,028
18 Mar 202424.7324.9624.3824.3823.35869,424
15 Mar 202424.7025.1524.6624.7323.681,658,602
14 Mar 202424.4424.8024.3524.7323.68912,508
13 Mar 202424.2024.5123.8424.3723.34687,844
12 Mar 202423.7224.2823.6424.1723.15593,858
11 Mar 202423.5023.5923.1623.5922.59939,098
08 Mar 202423.6023.8023.5023.7722.76333,081
07 Mar 202423.3023.7823.1723.6022.60584,858
06 Mar 202423.2123.4322.9823.4322.441,083,725
05 Mar 202423.4023.8823.1223.2722.291,154,459
04 Mar 202423.6923.7323.2523.5322.53838,767
01 Mar 202423.9024.1023.2823.6922.691,056,293
29 Feb 202423.7524.0823.6223.7022.7016,096,253
28 Feb 202423.9124.1023.5123.6622.66859,890
27 Feb 202423.9024.0023.6323.8822.87845,909
26 Feb 202424.1024.3423.8023.8622.85947,691
23 Feb 202424.4124.6724.2924.3423.31479,319
22 Feb 202424.5124.6724.1524.3623.33758,714
21 Feb 202424.2024.5324.1224.2423.21858,862
20 Feb 202424.2624.5323.9224.0723.05822,032
19 Feb 202424.9324.9324.1424.2723.24640,089
16 Feb 202424.1025.0424.1025.0423.982,098,792
15 Feb 202423.6224.3323.4223.9122.901,320,955
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...