UK markets closed

RLX Technology Inc. (3CM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.8100-0.0100 (-0.55%)
At close: 09:55PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.80001.83001.79001.81001.8100-
09 May 20241.79001.83001.79001.82001.8200-
08 May 20241.79001.84001.79001.83001.8300-
07 May 20241.84001.85001.83001.83001.8300-
06 May 20241.85001.91001.85001.88001.8800-
03 May 20241.80001.90001.80001.90001.9000-
02 May 20241.71001.83001.71001.81001.8100-
30 Apr 20241.76001.78001.75001.78001.7800-
29 Apr 20241.72001.79001.72001.79001.7900-
26 Apr 20241.72001.79001.72001.77001.7700-
25 Apr 20241.68001.76001.68001.75001.75001
24 Apr 20241.65001.75001.65001.74001.7400-
23 Apr 20241.66001.71001.66001.70001.7000-
22 Apr 20241.61001.75001.61001.73001.7300-
19 Apr 20241.63001.66001.62001.62001.6200-
18 Apr 20241.61001.68001.61001.68001.6800-
17 Apr 20241.62001.66001.62001.65001.6500-
16 Apr 20241.61001.67001.61001.66001.6600-
15 Apr 20241.59001.64001.59001.63001.6300-
12 Apr 20241.63001.65001.63001.63001.6300-
11 Apr 20241.59001.67001.59001.66001.6600-
10 Apr 20241.61001.65001.61001.65001.6500-
09 Apr 20241.59001.65001.59001.65001.6500-
08 Apr 20241.60001.64001.60001.63001.6300-
05 Apr 20241.60001.63001.60001.63001.6300-
04 Apr 20241.62001.65001.62001.64001.6400-
03 Apr 20241.64001.68001.64001.67001.6700-
02 Apr 20241.70001.71001.69001.69001.6900-
28 Mar 20241.70001.75001.70001.75001.7500-
27 Mar 20241.69001.74001.69001.74001.7400-
26 Mar 20241.77001.77001.72001.72001.7200-
25 Mar 20241.85001.89001.81001.81001.8100-
22 Mar 20241.83001.89001.83001.89001.8900-
21 Mar 20241.90001.90001.84001.86001.8600-
20 Mar 20241.75001.94001.75001.93001.9300-
19 Mar 20241.75001.80001.75001.79001.7900-
18 Mar 20241.69001.79001.69001.78001.7800-
15 Mar 20241.73001.76001.71001.72001.7200-
14 Mar 20241.73001.77001.72001.77001.7700-
13 Mar 20241.67001.76001.67001.76001.7600-
12 Mar 20241.66001.72001.66001.71001.7100-
11 Mar 20241.63001.74001.63001.69001.6900-
08 Mar 20241.66001.66001.66001.66001.6600-
07 Mar 20241.67001.71001.67001.70001.7000-
06 Mar 20241.71001.72001.70001.72001.7200-
05 Mar 20241.70001.75001.70001.75001.7500-
04 Mar 20241.71001.76001.71001.74001.7400-
01 Mar 20241.74001.80001.74001.74001.7400-
29 Feb 20241.76001.81001.76001.78001.7800-
28 Feb 20241.78001.79001.78001.78001.7800-
27 Feb 20241.77001.82001.77001.81001.8100-
26 Feb 20241.78001.80001.78001.80001.8000-
23 Feb 20241.77001.82001.77001.82001.8200-
22 Feb 20241.81001.84001.81001.82001.8200-
21 Feb 20241.82001.91001.82001.86001.8600-
20 Feb 20241.85001.86001.84001.84001.8400-
19 Feb 20241.84001.84001.84001.84001.8400-
16 Feb 20241.84001.93001.84001.89001.8900-
15 Feb 20241.84001.92001.84001.88001.8800-
14 Feb 20241.75001.88001.75001.88001.8800-
13 Feb 20241.74001.81001.74001.79001.7900-
12 Feb 20241.67001.80001.67001.79001.7900-
09 Feb 20241.61001.75001.61001.71001.7100-
08 Feb 20241.65001.70001.65001.70001.7000-
07 Feb 20241.64001.69001.64001.69001.6900-
06 Feb 20241.63001.72001.63001.69001.6900-
05 Feb 20241.61001.70001.61001.67001.6700-
02 Feb 20241.65001.66001.62001.66001.6600-
01 Feb 20241.62001.68001.62001.68001.6800-
31 Jan 20241.58001.67001.58001.66001.6600-
30 Jan 20241.62001.63001.60001.60001.6000-
29 Jan 20241.59001.65001.59001.65001.6500-
26 Jan 20241.57001.65001.57001.63001.6300-
25 Jan 20241.53001.61001.53001.61001.6100-
24 Jan 20241.58001.59001.57001.57001.5700-
23 Jan 20241.56001.62001.56001.61001.6100-
22 Jan 20241.62001.62001.55001.58001.5800-
19 Jan 20241.59001.66001.59001.66001.6600-
18 Jan 20241.58001.65001.58001.64001.6400-
17 Jan 20241.66001.66001.63001.63001.6300-
16 Jan 20241.67001.72001.65001.70001.7000-
15 Jan 20241.70001.70001.65001.65001.6500-
12 Jan 20241.65001.72001.65001.71001.7100-
11 Jan 20241.66001.71001.66001.68001.6800-
10 Jan 20241.66001.69001.66001.69001.6900-
09 Jan 20241.68001.70001.68001.70001.7000-
08 Jan 20241.69001.73001.69001.72001.7200-
05 Jan 20241.72001.76001.72001.73001.7300-
04 Jan 20241.72001.80001.72001.73001.73001,000
03 Jan 20241.71001.77001.71001.76001.7600-
02 Jan 20241.74001.77001.74001.75001.7500-
29 Dec 20231.67001.67001.67001.67001.6700-
28 Dec 20231.73001.78001.72001.72001.7200-
27 Dec 20231.65001.77001.65001.77001.7700-
22 Dec 20231.72001.74001.65001.74001.7400200
21 Dec 20231.79001.82001.75001.76001.7600-
20 Dec 20231.83001.85001.83001.84001.8400-
19 Dec 20231.87001.91001.87001.87001.8700-
18 Dec 20231.82001.94001.82001.94001.9400-
15 Dec 20231.87001.92001.87001.91001.9100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...