UK markets open in 6 hours 11 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,310.70 +1.10 (+0.05%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,087.08 +1,067.93 (+2.32%)
RELX PLC (RDEB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:08PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 38.32 | 38.32 | 38.32 | 38.20 | 38.20 | 150 |
| 02 May 2024 | 0.418 Dividend | |||||
| 30 Apr 2024 | 38.62 | 38.94 | 38.58 | 38.94 | 38.52 | 150 |
| 29 Apr 2024 | 39.30 | 39.30 | 38.72 | 38.88 | 38.46 | - |
| 26 Apr 2024 | 38.44 | 38.86 | 38.40 | 38.86 | 38.44 | - |
| 25 Apr 2024 | 38.34 | 38.40 | 37.64 | 38.20 | 37.79 | - |
| 24 Apr 2024 | 39.46 | 39.48 | 38.70 | 38.70 | 38.28 | - |
| 23 Apr 2024 | 38.96 | 39.32 | 38.96 | 39.24 | 38.82 | - |
| 22 Apr 2024 | 38.70 | 38.96 | 38.52 | 38.90 | 38.48 | 380 |
| 19 Apr 2024 | 38.52 | 38.78 | 38.50 | 38.50 | 38.09 | - |
| 18 Apr 2024 | 39.02 | 39.06 | 38.88 | 38.96 | 38.54 | - |
| 17 Apr 2024 | 38.50 | 39.20 | 38.50 | 39.14 | 38.72 | - |
| 16 Apr 2024 | 38.74 | 38.94 | 38.74 | 38.82 | 38.40 | - |
| 15 Apr 2024 | 39.22 | 39.52 | 39.12 | 39.52 | 39.10 | - |
| 12 Apr 2024 | 39.02 | 39.38 | 39.02 | 39.16 | 38.74 | 12 |
| 11 Apr 2024 | 38.60 | 38.74 | 38.52 | 38.74 | 38.32 | - |
| 10 Apr 2024 | 38.90 | 38.90 | 38.40 | 38.40 | 37.99 | - |
| 09 Apr 2024 | 38.38 | 38.74 | 38.38 | 38.68 | 38.26 | - |
| 08 Apr 2024 | 38.64 | 38.64 | 38.42 | 38.44 | 38.03 | - |
| 05 Apr 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.73 | - |
| 04 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.34 | - |
| 03 Apr 2024 | 39.20 | 39.20 | 38.70 | 38.70 | 38.28 | 20 |
| 02 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.21 | - |
| 28 Mar 2024 | 39.76 | 40.32 | 39.74 | 40.18 | 39.75 | 25 |
| 27 Mar 2024 | 39.78 | 40.17 | 39.76 | 40.10 | 39.67 | - |
| 26 Mar 2024 | 39.91 | 40.02 | 39.69 | 39.69 | 39.26 | - |
| 25 Mar 2024 | 40.32 | 40.48 | 40.05 | 40.27 | 39.84 | - |
| 22 Mar 2024 | 40.01 | 40.41 | 39.98 | 40.21 | 39.78 | 400 |
| 21 Mar 2024 | 39.83 | 40.23 | 39.80 | 40.23 | 39.80 | 20 |
| 20 Mar 2024 | 39.62 | 39.96 | 39.62 | 39.89 | 39.46 | - |
| 19 Mar 2024 | 39.63 | 39.63 | 39.46 | 39.56 | 39.14 | - |
| 18 Mar 2024 | 39.48 | 39.70 | 39.45 | 39.70 | 39.27 | - |
| 15 Mar 2024 | 39.60 | 39.80 | 39.60 | 39.61 | 39.18 | - |
| 14 Mar 2024 | 39.81 | 39.88 | 39.48 | 39.73 | 39.30 | - |
| 13 Mar 2024 | 39.83 | 40.10 | 39.83 | 39.90 | 39.47 | - |
| 12 Mar 2024 | 39.58 | 39.62 | 39.49 | 39.54 | 39.12 | - |
| 11 Mar 2024 | 39.91 | 39.91 | 39.28 | 39.29 | 38.87 | 12 |
| 08 Mar 2024 | 39.67 | 39.99 | 39.67 | 39.87 | 39.44 | - |
| 07 Mar 2024 | 39.65 | 39.93 | 39.65 | 39.83 | 39.40 | - |
| 06 Mar 2024 | 40.33 | 40.33 | 39.71 | 40.03 | 39.60 | - |
| 05 Mar 2024 | 39.91 | 40.15 | 39.88 | 40.15 | 39.72 | 600 |
| 04 Mar 2024 | 39.61 | 39.86 | 39.61 | 39.86 | 39.43 | - |
| 01 Mar 2024 | 40.45 | 40.45 | 39.55 | 39.55 | 39.13 | - |
| 29 Feb 2024 | 40.12 | 40.53 | 40.12 | 40.53 | 40.09 | - |
| 28 Feb 2024 | 40.70 | 40.70 | 40.26 | 40.26 | 39.83 | - |
| 27 Feb 2024 | 40.95 | 40.96 | 40.18 | 40.38 | 39.95 | - |
| 26 Feb 2024 | 40.96 | 41.15 | 40.96 | 40.96 | 40.52 | - |
| 23 Feb 2024 | 40.79 | 41.04 | 40.67 | 41.04 | 40.60 | - |
| 22 Feb 2024 | 40.29 | 40.62 | 40.14 | 40.62 | 40.18 | - |
| 21 Feb 2024 | 40.31 | 40.32 | 39.95 | 39.96 | 39.53 | 200 |
| 20 Feb 2024 | 39.69 | 40.07 | 39.69 | 40.03 | 39.60 | - |
| 19 Feb 2024 | 39.73 | 39.96 | 39.41 | 39.96 | 39.53 | 16 |
| 16 Feb 2024 | 38.80 | 39.58 | 38.80 | 39.42 | 39.00 | - |
| 15 Feb 2024 | 38.71 | 39.79 | 38.29 | 38.53 | 38.12 | 3,914 |
| 14 Feb 2024 | 38.12 | 38.95 | 38.10 | 38.95 | 38.53 | 1 |
| 13 Feb 2024 | 38.99 | 39.00 | 38.38 | 38.40 | 37.99 | - |
| 12 Feb 2024 | 39.25 | 39.32 | 39.04 | 39.06 | 38.64 | - |
| 09 Feb 2024 | 38.55 | 39.15 | 38.55 | 39.11 | 38.69 | - |
| 08 Feb 2024 | 38.28 | 38.69 | 38.28 | 38.69 | 38.27 | - |
| 07 Feb 2024 | 38.39 | 38.67 | 38.39 | 38.44 | 38.03 | - |
| 06 Feb 2024 | 38.62 | 38.78 | 38.39 | 38.53 | 38.12 | - |
| 05 Feb 2024 | 38.76 | 38.77 | 38.57 | 38.57 | 38.16 | 25 |
| 02 Feb 2024 | 38.78 | 38.78 | 38.54 | 38.73 | 38.31 | - |
| 01 Feb 2024 | 38.01 | 38.52 | 37.99 | 38.38 | 37.97 | - |
| 31 Jan 2024 | 38.37 | 38.67 | 38.37 | 38.62 | 38.21 | - |
| 30 Jan 2024 | 38.62 | 38.66 | 38.43 | 38.52 | 38.11 | 90 |
| 29 Jan 2024 | 38.36 | 38.67 | 38.27 | 38.27 | 37.86 | - |
| 26 Jan 2024 | 38.02 | 38.36 | 38.02 | 38.31 | 37.90 | - |
| 25 Jan 2024 | 37.96 | 38.15 | 37.96 | 38.10 | 37.69 | - |
| 24 Jan 2024 | 38.13 | 38.13 | 37.74 | 38.06 | 37.65 | - |
| 23 Jan 2024 | 37.94 | 38.18 | 37.78 | 38.07 | 37.66 | 79 |
| 22 Jan 2024 | 38.23 | 38.24 | 38.10 | 38.17 | 37.76 | 50 |
| 19 Jan 2024 | 38.14 | 38.30 | 38.13 | 38.21 | 37.80 | - |
| 18 Jan 2024 | 37.57 | 38.07 | 37.54 | 38.07 | 37.66 | 420 |
| 17 Jan 2024 | 37.14 | 37.59 | 37.13 | 37.59 | 37.19 | 80 |
| 16 Jan 2024 | 36.94 | 37.53 | 36.94 | 37.53 | 37.13 | 92 |
| 15 Jan 2024 | 37.34 | 37.34 | 37.17 | 37.32 | 36.92 | 320 |
| 12 Jan 2024 | 36.82 | 37.51 | 36.77 | 37.48 | 37.08 | - |
| 11 Jan 2024 | 36.92 | 37.13 | 36.92 | 37.06 | 36.66 | - |
| 10 Jan 2024 | 35.97 | 36.61 | 35.97 | 36.61 | 36.22 | 150 |
| 09 Jan 2024 | 36.52 | 36.53 | 35.98 | 36.10 | 35.71 | - |
| 08 Jan 2024 | 36.04 | 36.38 | 36.03 | 36.38 | 35.99 | - |
| 05 Jan 2024 | 36.24 | 36.24 | 35.82 | 35.82 | 35.44 | 50 |
| 04 Jan 2024 | 35.46 | 35.99 | 35.46 | 35.99 | 35.60 | 460 |
| 03 Jan 2024 | 35.30 | 35.54 | 35.25 | 35.54 | 35.16 | 100 |
| 02 Jan 2024 | 35.70 | 35.91 | 35.54 | 35.68 | 35.30 | - |
| 29 Dec 2023 | 35.56 | 35.79 | 35.56 | 35.79 | 35.41 | - |
| 28 Dec 2023 | 35.64 | 35.67 | 35.63 | 35.63 | 35.25 | - |
| 27 Dec 2023 | 35.71 | 35.71 | 35.59 | 35.59 | 35.21 | - |
| 22 Dec 2023 | 35.49 | 35.70 | 35.49 | 35.68 | 35.30 | - |
| 21 Dec 2023 | 35.48 | 35.62 | 35.39 | 35.39 | 35.01 | - |
| 20 Dec 2023 | 35.46 | 35.64 | 35.46 | 35.63 | 35.25 | - |
| 19 Dec 2023 | 35.42 | 35.71 | 35.42 | 35.60 | 35.22 | 130 |
| 18 Dec 2023 | 34.91 | 35.51 | 34.83 | 35.42 | 35.04 | - |
| 15 Dec 2023 | 35.46 | 35.49 | 35.12 | 35.12 | 34.74 | - |
| 14 Dec 2023 | 36.97 | 36.97 | 35.40 | 35.51 | 35.13 | 255 |
| 13 Dec 2023 | 36.65 | 37.17 | 36.65 | 36.79 | 36.40 | - |
| 12 Dec 2023 | 36.42 | 36.69 | 36.42 | 36.69 | 36.30 | - |
| 11 Dec 2023 | 36.11 | 36.41 | 36.09 | 36.41 | 36.02 | - |
| 08 Dec 2023 | 36.10 | 36.16 | 35.84 | 36.16 | 35.77 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.