UK markets closed

Trex Company, Inc. (TRR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
84.80+2.38 (+2.89%)
At close: 09:49PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202483.8084.8083.8084.8084.80-
02 May 202482.4282.4282.4282.4282.42-
30 Apr 202483.6283.6283.0083.0083.00-
29 Apr 202484.0484.0483.7883.7883.78-
26 Apr 202482.8683.8682.8683.8683.86-
25 Apr 202482.4082.8882.4082.8882.88-
24 Apr 202483.7483.7482.9282.9282.92-
23 Apr 202481.9283.7281.9283.7283.72-
22 Apr 202481.7282.3481.7282.3482.34-
19 Apr 202481.7081.7081.1281.1281.12-
18 Apr 202481.8081.8081.8081.8081.80-
17 Apr 202483.1283.1282.0682.0682.06-
16 Apr 202484.2484.2483.4483.4483.44-
15 Apr 202485.9885.9885.9885.9885.98-
12 Apr 202486.3486.3486.3486.3486.34-
11 Apr 202485.1685.9685.1685.9685.96-
10 Apr 202487.9887.9884.8284.8284.82-
09 Apr 202488.9288.9287.9487.9487.94-
08 Apr 202488.2288.2288.2288.2288.22-
05 Apr 202487.0088.3487.0088.3488.34-
04 Apr 202487.2887.2887.0887.0887.08-
03 Apr 202486.9489.2086.9487.5687.5671
02 Apr 202490.6090.6087.5287.5287.52-
28 Mar 202491.2691.9691.2691.9691.96-
27 Mar 202490.1691.1690.1691.1691.16-
26 Mar 202491.6691.6690.1090.1090.10-
25 Mar 202491.4891.8691.4891.8691.86-
22 Mar 202491.4091.6291.4091.6291.62-
21 Mar 202489.8091.3689.8091.3691.36-
20 Mar 202487.7889.6287.7889.6289.62-
19 Mar 202486.5687.9286.5687.9287.92-
18 Mar 202485.9686.0885.9686.0886.0820
15 Mar 202486.5286.5286.2686.2686.26-
14 Mar 202487.6287.6286.6686.6686.66-
13 Mar 202487.0887.0887.0687.0687.06-
12 Mar 202485.2287.2085.2287.2087.20-
11 Mar 202485.8085.8085.4285.4285.42-
08 Mar 202486.8886.8886.2886.2886.28-
07 Mar 202485.9486.9285.9486.9286.92-
06 Mar 202485.9086.4285.9086.4286.42-
05 Mar 202487.7287.7885.9885.9885.9875
04 Mar 202486.4486.4486.4486.4486.44-
01 Mar 202484.3486.5684.3486.5686.56-
29 Feb 202484.5884.5884.5084.5084.50-
28 Feb 202485.4685.4684.8684.8684.86-
27 Feb 202494.2694.2685.4085.4085.40-
26 Feb 202485.8885.8885.8885.8885.88-
23 Feb 202485.7486.2885.7486.2886.28-
22 Feb 202483.3685.9483.3685.9485.94-
21 Feb 202483.1083.2083.1083.2083.20-
20 Feb 202483.5483.5483.3883.3883.38-
19 Feb 202483.7083.7083.3883.3883.38-
16 Feb 202483.5484.2283.5484.2284.22-
15 Feb 202484.2084.2083.7883.7883.78-
14 Feb 202482.9484.1682.9484.1684.16-
13 Feb 202484.9084.9082.4882.4882.48-
12 Feb 202483.7485.4083.7485.4085.40-
09 Feb 202483.1883.9683.1883.9683.96-
08 Feb 202482.8283.2082.8283.2083.20-
07 Feb 202478.8083.3078.8083.3083.30-
06 Feb 202476.2476.2476.2476.2476.24-
05 Feb 202479.5279.5279.5279.5279.52-
02 Feb 202479.1879.4879.1879.4879.48-
01 Feb 202475.0279.3675.0279.3679.36-
31 Jan 202476.5876.5874.9874.9874.98-
30 Jan 202476.2276.2276.1876.1876.18-
29 Jan 202474.3876.1674.3876.1676.16-
26 Jan 202474.3274.3274.2674.2674.26-
25 Jan 202472.3074.3472.3074.3474.34-
24 Jan 202474.2874.2872.0472.0472.04-
23 Jan 202476.2276.2274.5274.5274.52-
22 Jan 202475.0675.0675.0675.0675.06-
19 Jan 202474.1674.8074.1674.8074.80-
18 Jan 202472.7474.0872.7474.0874.08-
17 Jan 202473.5673.5672.6672.6672.66-
16 Jan 202474.0874.0873.5073.5073.50-
15 Jan 202474.1674.1673.9073.9073.90-
12 Jan 202474.7674.7674.2874.2874.28-
11 Jan 202473.7074.4273.7074.4274.42-
10 Jan 202472.2273.2472.2273.2473.24-
09 Jan 202471.8272.0271.7872.0272.0242
08 Jan 202469.9469.9469.9469.9469.94-
05 Jan 202469.3870.1069.3870.1070.10-
04 Jan 202470.1070.1070.1070.1070.10-
03 Jan 202474.1474.1470.4670.4670.4625
02 Jan 202474.6074.6074.6074.6074.60-
29 Dec 202375.1475.1475.1475.1475.14-
28 Dec 202374.6675.0874.6675.0875.08-
27 Dec 202374.9274.9274.9274.9274.92-
22 Dec 202374.8075.0474.8075.0475.04-
21 Dec 202374.2075.0074.2075.0075.00-
20 Dec 202373.2074.4073.2074.4074.40-
19 Dec 202371.7273.2071.7273.2073.20-
18 Dec 202373.0273.0272.0472.0472.04-
15 Dec 202372.7672.9272.7672.9272.9250
14 Dec 202368.9672.5068.9672.5072.50-
13 Dec 202366.6868.9666.6868.9668.96-
12 Dec 202366.8267.2266.8267.2267.22-
11 Dec 202367.2067.2066.9866.9866.98-
08 Dec 202367.1267.3667.1267.3667.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...