Rexel SA (E7V)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.573698146514 | 22.66 | 23.01 | 22.51 | 348 | 22.62017222 | DE |
| 4 | -2.47 | -9.88 | 25 | 25 | 20.71 | 1088 | 22.31542488 | DE |
| 12 | -5.02 | -18.221415608 | 27.55 | 27.73 | 20.71 | 769 | 23.9876006 | DE |
| 26 | -1.18 | -4.97680303669 | 23.71 | 28.8 | 20.71 | 709 | 24.60433593 | DE |
| 52 | 0.65 | 2.97074954296 | 21.88 | 28.8 | 18.3 | 705 | 23.79295087 | DE |
| 156 | 0.65 | 2.97074954296 | 21.88 | 28.8 | 18.3 | 705 | 23.79295087 | DE |
| 260 | 0.65 | 2.97074954296 | 21.88 | 28.8 | 18.3 | 705 | 23.79295087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724790420 | 22.67 | -0.34 | -1.48 | 22.92 | 22.92 | 22.67 | 175 |
| 1724704020 | 23.01 | 0.11 | 0.48 | 22.99 | 23.01 | 22.89 | 228 |
| 1724444820 | 22.9 | 0.14 | 0.62 | 22.8 | 22.9 | 22.8 | 68 |
| 1724358420 | 22.76 | 0.03 | 0.13 | 22.76 | 22.76 | 22.76 | 100 |
| 1724271960 | 22.73 | 0.22 | 0.98 | 22.7 | 22.73 | 22.68 | 120 |
| 1724185560 | 22.51 | 0.06 | 0.27 | 22.66 | 22.66 | 22.51 | 1226 |
| 1724099220 | 22.45 | -0.11 | -0.49 | 22.53 | 22.53 | 22.45 | 5 |
| 1723840020 | 22.56 | 0 | 0.00 | 22.56 | 22.56 | 22.56 | 0 |
| 1723753620 | 22.56 | 0.47 | 2.13 | 22.63 | 22.64 | 22.56 | 105 |
| 1723667160 | 22.09 | 0.18 | 0.82 | 22.05 | 22.09 | 22.05 | 101 |
| 1723580760 | 21.91 | 0.09 | 0.41 | 22.01 | 22.01 | 21.89 | 3 |
| 1723494360 | 21.82 | -0.22 | -1.00 | 22.15 | 22.15 | 21.82 | 72 |
| 1723235220 | 22.04 | 0.33 | 1.52 | 21.96 | 22.04 | 21.96 | 706 |
| 1723148820 | 21.71 | -0.04 | -0.18 | 21.34 | 21.71 | 21.309999 | 1854 |
| 1723062360 | 21.75 | 0.51 | 2.40 | 21.27 | 21.9 | 21.27 | 3461 |
| 1722975960 | 21.239999 | 0.48 | 2.31 | 21.3 | 21.3 | 20.899999 | 677 |
| 1722889620 | 20.76 | -0.8 | -3.71 | 20.96 | 20.96 | 20.71 | 1358 |
| 1722630360 | 21.56 | -0.69 | -3.10 | 22 | 22 | 21.44 | 4484 |
| 1722544020 | 22.25 | -1.3 | -5.52 | 23.19 | 23.19 | 22.25 | 179 |
| 1722457560 | 23.55 | -0.29 | -1.22 | 23.74 | 23.81 | 23.55 | 76 |
| 1722371220 | 23.84 | -1.51 | -5.96 | 25 | 25 | 23.07 | 5852 |
| 1722284760 | 25.35 | 0.57 | 2.30 | 25.36 | 25.36 | 25.35 | 263 |
| 1722025560 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
| 1721939160 | 24.78 | -0.56 | -2.21 | 24.28 | 24.78 | 24.2 | 649 |
| 1721852820 | 25.34 | -0.19 | -0.74 | 25.31 | 25.34 | 25.29 | 310 |
| 1721766420 | 25.53 | -0.18 | -0.70 | 25.61 | 25.61 | 25.53 | 9 |
| 1721677800 | 25.71 | 0.47 | 1.86 | 25.34 | 25.78 | 25.34 | 800 |
| 1721420760 | 25.24 | -0.38 | -1.48 | 25.21 | 25.24 | 25.21 | 2 |
| 1721334360 | 25.62 | 0.23 | 0.91 | 25.29 | 25.62 | 25.29 | 67 |
| 1721248020 | 25.39 | -0.54 | -2.08 | 25.65 | 25.65 | 25.39 | 56 |
| 1721161560 | 25.93 | 0.32 | 1.25 | 25.1 | 25.93 | 25.1 | 341 |
| 1721075160 | 25.61 | -0.2 | -0.77 | 25.79 | 25.79 | 25.3 | 707 |
| 1720815960 | 25.81 | 1.22 | 4.96 | 25.64 | 25.81 | 25.64 | 388 |
| 1720729560 | 24.59 | 0.33 | 1.36 | 24.59 | 24.59 | 24.59 | 3 |
| 1720643220 | 24.26 | 0.01 | 0.04 | 24.05 | 24.26 | 24.05 | 1490 |
| 1720556760 | 24.25 | -0.59 | -2.38 | 24.65 | 24.65 | 24.25 | 745 |
| 1720470360 | 24.84 | 0.1 | 0.40 | 24.73 | 24.89 | 24.6 | 1904 |
| 1720211220 | 24.74 | -0.33 | -1.32 | 25.18 | 25.18 | 24.74 | 436 |
| 1720124820 | 25.07 | 0.45 | 1.83 | 24.99 | 25.07 | 24.94 | 123 |
| 1720038420 | 24.62 | 0.48 | 1.99 | 24.62 | 24.62 | 24.62 | 126 |
| 1719952020 | 24.14 | -0.45 | -1.83 | 24.14 | 24.14 | 24.14 | 1 |
| 1719865620 | 24.59 | 0.37 | 1.53 | 24.59 | 25.04 | 24.56 | 583 |
| 1719606420 | 24.22 | -0.19 | -0.78 | 24.35 | 24.35 | 23.97 | 844 |
| 1719520020 | 24.41 | -0.28 | -1.13 | 24.59 | 24.59 | 24.25 | 301 |
| 1719433560 | 24.69 | 0 | 0.00 | 24.69 | 24.69 | 24.69 | 0 |
| 1719347160 | 24.69 | -0.15 | -0.60 | 24.57 | 24.69 | 24.57 | 1649 |
| 1719260820 | 24.84 | 0.34 | 1.39 | 24.32 | 24.84 | 24.24 | 21 |
| 1719001620 | 24.5 | -0.37 | -1.49 | 24.5 | 24.5 | 24.5 | 414 |
| 1718915160 | 24.87 | 0.08 | 0.32 | 24.79 | 24.9 | 24.79 | 607 |
| 1718828820 | 24.79 | -0.11 | -0.44 | 24.79 | 24.79 | 24.79 | 1 |
| 1718742360 | 24.9 | 0.31 | 1.26 | 24.86 | 24.9 | 24.8 | 1730 |
| 1718656020 | 24.59 | -0.02 | -0.08 | 24.63 | 24.63 | 24.34 | 263 |
| 1718396820 | 24.61 | -1.38 | -5.31 | 25.72 | 25.72 | 24.61 | 848 |
| 1718310420 | 25.99 | -1.63 | -5.90 | 27.41 | 27.41 | 25.99 | 1120 |
| 1718224020 | 27.62 | 0.86 | 3.21 | 26.39 | 27.73 | 26.39 | 163 |
| 1718137620 | 26.76 | 0.27 | 1.02 | 26.94 | 26.94 | 26.72 | 1497 |
| 1718051220 | 26.49 | -0.52 | -1.93 | 26.49 | 26.49 | 26.49 | 12 |
| 1717792020 | 27.01 | -0.12 | -0.44 | 26.4 | 27.28 | 26.3 | 433 |
| 1717705620 | 27.13 | 0.07 | 0.26 | 27.28 | 27.32 | 27.13 | 1420 |
| 1717619220 | 27.06 | -0.04 | -0.15 | 27.36 | 27.38 | 27.06 | 92 |
| 1717532820 | 27.1 | -1.16 | -4.10 | 27.55 | 27.65 | 27.1 | 2622 |
| 1717446420 | 28.26 | 0.4 | 1.44 | 28.8 | 28.8 | 28.26 | 15 |
| 1717187220 | 27.86 | -0.43 | -1.52 | 28.29 | 28.29 | 27.86 | 169 |
| 1717100820 | 28.29 | 0.3 | 1.07 | 28.2 | 28.29 | 28.2 | 2 |
| 1717014420 | 27.99 | -0.71 | -2.47 | 28.31 | 28.31 | 27.99 | 121 |
| 1716927960 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
