UK markets closed

Rexel S.A. (0KBZ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
16.07-0.02 (-0.11%)
At close: 06:19PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202424.2025.3324.2124.9224.92416,058
25 Apr 202424.5024.6823.9324.2124.21553,825
24 Apr 202424.4024.9124.4424.7324.73444,222
23 Apr 202424.2424.7124.0824.4624.46592,760
22 Apr 202424.1024.4223.8924.2224.221,037,990
19 Apr 202423.9424.1123.7424.0024.00313,443
18 Apr 202423.8324.1923.6524.1524.151,021,245
17 Apr 202423.8224.2523.6323.6323.63329,331
16 Apr 202423.8123.8223.5223.8223.82254,448
15 Apr 202424.0024.5523.9624.0824.08298,255
12 Apr 202424.4024.5023.8524.2124.21481,381
11 Apr 202425.1325.3024.0424.1924.19495,537
10 Apr 202424.8425.2824.6325.1425.141,006,640
09 Apr 202424.5024.9224.4324.7224.72508,043
08 Apr 202423.9024.7023.9724.5924.591,681,301
05 Apr 202424.0024.2123.7624.1224.12331,311
04 Apr 202424.5124.5424.1924.4024.40348,194
03 Apr 202424.6024.6324.1124.3024.30397,797
02 Apr 202425.0025.2124.6624.7424.74256,880
28 Mar 202425.0025.3024.9725.0225.02343,177
27 Mar 202425.0225.2124.8924.9824.98326,225
26 Mar 202424.9025.0924.7224.9624.96174,242
25 Mar 202425.3025.3224.9424.9624.96216,272
22 Mar 202425.3025.4925.1125.2825.28337,458
21 Mar 202424.8025.3824.8125.3025.30275,180
20 Mar 202424.0024.8224.0024.4424.44449,072
19 Mar 202424.3224.4723.8824.0424.04637,152
18 Mar 202424.7324.9524.3824.6424.64641,335
15 Mar 202424.7325.1224.5524.8924.89131,063
14 Mar 202424.4224.8024.2224.5724.57516,265
13 Mar 202424.2024.5123.8424.3724.37322,962
12 Mar 202423.6424.2823.6724.2724.27261,147
11 Mar 202423.5023.5923.2023.4423.44600,415
08 Mar 202423.6023.8023.4423.6623.661,071,115
07 Mar 202423.5023.7923.1523.6223.62801,987
06 Mar 202423.2023.4322.9923.2323.23994,718
05 Mar 202423.5023.8623.1123.2923.291,103,342
04 Mar 202423.6523.7623.2723.5123.511,394,160
01 Mar 202423.8124.0223.2923.5023.502,076,008
29 Feb 202423.7024.0723.6323.7023.7011,351,510
28 Feb 202423.8124.1023.5123.6923.69730,560
27 Feb 202423.9023.9923.6423.9223.92546,181
26 Feb 202424.0624.4923.8223.9723.97737,624
23 Feb 202424.4024.6724.3024.3424.34247,734
22 Feb 202424.5624.6524.0924.4424.44982,119
21 Feb 202424.0024.5224.1324.2624.26358,911
20 Feb 202424.3324.4923.9724.0724.071,384,359
19 Feb 202424.9925.2024.1324.2924.291,221,413
16 Feb 202424.1025.0424.1024.8724.87881,185
15 Feb 202423.6024.2623.4123.9123.911,313,621
14 Feb 202424.0024.4823.8023.9323.93627,193
13 Feb 202425.3725.3523.7824.2524.251,867,402
12 Feb 202425.2225.5624.9325.3725.37941,240
09 Feb 202424.9425.2024.8325.0425.04493,179
08 Feb 202424.3025.1724.3824.9624.96335,839
07 Feb 202423.9024.3224.0124.0924.09371,891
06 Feb 202423.9024.1423.7323.9923.991,243,696
05 Feb 202424.1024.4323.7823.9823.981,410,588
02 Feb 202424.5924.6724.0624.3724.37172,179
01 Feb 202424.6925.0524.7125.0225.0273,427
31 Jan 202424.8725.5224.7925.0025.00700,115
30 Jan 202424.8024.9424.7424.7924.79692,587
29 Jan 202424.9025.0624.5624.6924.69444,772
26 Jan 202424.9025.1124.6224.9524.95697,833
25 Jan 202424.7224.9324.6524.8224.82268,701
24 Jan 202424.4024.7824.4324.7624.76369,257
23 Jan 202424.6924.9724.2824.6024.60501,961
22 Jan 202424.1024.6623.7024.4424.441,212,563
19 Jan 202424.5024.6223.7024.1224.121,485,237
18 Jan 202423.4124.8023.4123.4523.453,343,849
17 Jan 202423.7023.7223.2223.5323.53411,739
16 Jan 202423.9023.8223.5723.7223.72297,728
15 Jan 202423.9024.1923.7823.9723.97293,335
12 Jan 202423.7024.0023.6823.8223.82518,642
11 Jan 202423.8123.9923.5223.6323.631,727,325
10 Jan 202423.7623.8023.4023.7323.73706,202
09 Jan 202424.0224.2323.7023.7923.791,069,117
08 Jan 202424.1024.2023.7824.0024.001,093,392
05 Jan 202424.5425.1223.9124.2824.281,737,407
04 Jan 202424.6025.1624.6024.9724.97896,357
03 Jan 202425.0025.0824.3424.6124.61424,013
02 Jan 202424.7225.2124.7425.0825.08365,380
29 Dec 202324.8024.9924.6524.7924.79345,203
28 Dec 202325.0025.1024.7524.8724.87368,150
27 Dec 202324.9225.1624.7925.0025.00153,939
22 Dec 202324.8125.0124.6825.0025.00615,237
21 Dec 202325.0925.0924.6624.8724.87717,794
20 Dec 202325.2925.4925.0125.2425.24371,414
19 Dec 202325.1825.3025.0025.2625.26833,739
18 Dec 202324.8025.7824.8525.5425.541,141,499
15 Dec 202325.2325.6425.1825.1825.18790,526
14 Dec 202324.6025.4324.1725.2025.201,831,303
13 Dec 202324.6025.0724.3224.6224.623,114,455
12 Dec 202324.4524.7724.2224.6324.63496,310
11 Dec 202323.8424.7923.8824.3724.37997,459
08 Dec 202323.4123.8623.0423.4723.47306,244
07 Dec 202323.0023.5822.9122.9122.91250,084
06 Dec 202322.8023.1022.7623.0523.05359,694
05 Dec 202322.0022.8622.0122.8622.86665,886
04 Dec 202322.3022.5322.1122.2222.22260,352
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...