Rexel SA Historical Data - E7V | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Rexel SA (E7V)
Rexel SA (E7V) Historical

Rexel SA (E7V)

24.39

-0.71

(-2.83%)

Closed January 11 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	25.04	-0.1	-0.40	25.09	25.09	25.04	1124
1736458020	25.14	0.18	0.72	24.89	25.23	24.89	12
1736371620	24.96	-0.06	-0.24	25.05	25.05	24.85	272
1736285220	25.02	-0.23	-0.91	25.02	25.02	25.02	599
1736198820	25.25	1.15	4.77	24.24	25.44	24.24	2035
1735939620	24.1	-0.24	-0.99	24.22	24.26	24.1	1328
1735853220	24.34	-0.21	-0.86	24.68	24.68	24.34	10
1735594020	24.55	0.24	0.99	24.42	24.55	24.31	221
1735334820	24.31	0.12	0.50	24.04	24.31	23.57	123
1734989220	24.19	0.37	1.55	24.19	24.19	24.19	2
1734730020	23.82	-0.07	-0.29	23.57	23.93	23.57	447
1734643620	23.89	-0.44	-1.81	24.02	24.05	23.89	48
1734557220	24.33	-0.04	-0.16	24.29	24.38	24.29	14
1734470820	24.37	0.15	0.62	24.61	24.61	24.37	469
1734384420	24.22	-0.49	-1.98	24.86	24.86	24.22	4
1734125220	24.71	-0.21	-0.84	24.95	24.95	24.71	630
1734038820	24.92	-0.16	-0.64	25.15	25.16	24.92	599
1733952420	25.08	-0.47	-1.84	25.13	25.13	25.08	1170
1733866020	25.55	-0.22	-0.85	25.55	25.55	25.55	1
1733779620	25.77	0.46	1.82	25.65	25.87	25.61	308
1733520420	25.31	1.08	4.46	24.98	25.31	24.98	51
1733434020	24.23	0	0.00	24.23	24.23	24.23	0
1733347620	24.23	0.05	0.21	24.05	24.23	24.05	1407
1733261220	24.18	0.18	0.75	24.36	24.36	24.04	652
1733174820	24	-0.78	-3.15	24.26	24.26	24	21
1732915620	24.78	0.5	2.06	24.63	24.78	24.63	3
1732829220	24.28	0	0.00	24.28	24.28	24.28	0
1732742820	24.28	-0.95	-3.77	24.24	24.28	24.24	3
1732656420	25.23	0.04	0.16	25.23	25.23	25.23	250
1732570020	25.19	0.11	0.44	25.22	25.22	25.13	345
1732310820	25.08	0.41	1.66	25.28	25.28	25.08	432
1732224420	24.67	-0.34	-1.36	24.95	24.95	24.62	1364
1732138020	25.01	-0.33	-1.30	25.75	25.75	25.01	3269
1732051620	25.34	-0.9	-3.43	25.34	25.34	25.34	201
1731965220	26.24	0.03	0.11	26.34	26.34	26.21	4
1731705960	26.21	0.05	0.19	26.32	26.54	26.21	107
1731619560	26.16	0.38	1.47	25.98	26.26	25.98	442
1731533160	25.78	-0.51	-1.94	26.21	26.21	25.77	1403
1731446820	26.29	-0.9	-3.31	26.75	26.75	26.29	625
1731360420	27.19	-0.06	-0.22	27.08	27.27	27.08	163
1731101220	27.25	-0.55	-1.98	27.58	27.58	27.25	3
1731014760	27.8	0.65	2.39	27.8	27.8	27.8	800
1730928360	27.15	0.5	1.88	28.01	28.01	27.08	924
1730841960	26.65	0.46	1.76	26.65	26.65	26.65	1
1730755560	26.19	0.34	1.32	25.77	26.19	25.77	532
1730496360	25.85	0.71	2.82	25.4	25.85	25.4	5
1730409960	25.14	-0.12	-0.48	24.98	25.14	24.98	1284
1730323560	25.26	-0.68	-2.62	25.21	25.26	25.21	201
1730237160	25.94	0.03	0.12	25.94	25.94	25.94	6
1730150760	25.91	0.21	0.82	25.96	25.96	25.91	625
1729888020	25.7	0.32	1.26	25.7	25.7	25.7	22
1729801560	25.38	0.1	0.40	25.26	25.49	25.26	423
1729715160	25.28	-0.4	-1.56	25.67	25.67	25.28	868
1729628760	25.68	0.04	0.16	25.68	25.68	25.68	1
1729542360	25.64	-0.55	-2.10	25.83	25.83	25.64	12
1729283160	26.19	0.5	1.95	25.8	26.19	25.8	662
1729196760	25.69	0	0.00	25.69	25.69	25.69	0
1729110360	25.69	0.07	0.27	24.73	25.69	24.73	1106
1729023960	25.62	-0.55	-2.10	26.48	26.48	25.46	753
1728937620	26.17	-0.13	-0.49	26.36	26.36	26.17	81
1728678360	26.3	0.72	2.81	25.7	26.35	25.6	952

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions