|
 REXAM - [Ticker: REX.L] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | REX.L quotes from 2000-01-01 to 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-02 | 1,508,800 | 356.00 | 368.75 | 351.75 | 360.75 | 00:00:00 | | 2009-01-05 | 2,224,800 | 367.25 | 367.50 | 347.25 | 359.50 | 00:00:00 | | 2009-01-06 | 2,912,800 | 359.75 | 367.00 | 357.25 | 362.00 | 00:00:00 | | 2009-01-07 | 2,904,200 | 358.50 | 362.00 | 353.50 | 358.50 | 00:00:00 | | 2009-01-08 | 3,820,500 | 356.75 | 363.25 | 347.50 | 348.25 | 00:00:00 | | 2009-01-09 | 5,484,400 | 347.50 | 350.50 | 342.50 | 347.75 | 00:00:00 | | 2009-01-12 | 1,749,900 | 345.25 | 349.50 | 343.00 | 344.50 | 00:00:00 | | 2009-01-13 | 7,306,700 | 335.00 | 335.75 | 317.25 | 327.25 | 00:00:00 | | 2009-01-14 | 4,559,400 | 331.25 | 331.25 | 308.50 | 316.00 | 00:00:00 | | 2009-01-15 | 4,653,400 | 313.50 | 324.50 | 306.75 | 311.25 | 00:00:00 | | 2009-01-16 | 3,921,300 | 318.50 | 323.00 | 310.75 | 312.50 | 00:00:00 | | 2009-01-19 | 2,014,200 | 315.75 | 319.00 | 308.50 | 314.50 | 00:00:00 | | 2009-01-20 | 3,614,800 | 314.25 | 319.50 | 303.75 | 305.75 | 00:00:00 | | 2009-01-21 | 2,963,600 | 302.50 | 313.00 | 302.50 | 306.75 | 00:00:00 | | 2009-01-22 | 3,187,300 | 311.25 | 317.00 | 304.00 | 305.00 | 00:00:00 | | 2009-01-23 | 4,553,500 | 304.25 | 307.75 | 293.00 | 303.50 | 00:00:00 | | 2009-01-26 | 3,985,800 | 305.25 | 305.75 | 292.75 | 304.25 | 00:00:00 | | 2009-01-27 | 4,003,100 | 304.00 | 312.00 | 303.00 | 308.50 | 00:00:00 | | 2009-01-28 | 3,647,900 | 310.50 | 315.75 | 305.00 | 309.50 | 00:00:00 | | 2009-01-29 | 4,013,700 | 308.00 | 310.50 | 299.25 | 300.50 | 00:00:00 | | 2009-01-30 | 6,103,800 | 300.75 | 314.50 | 300.75 | 312.00 | 00:00:00 | | 2009-02-02 | 2,955,600 | 310.25 | 313.00 | 300.00 | 302.00 | 00:00:00 | | 2009-02-03 | 2,681,000 | 302.75 | 313.25 | 296.75 | 312.00 | 00:00:00 | | 2009-02-04 | 3,802,100 | 313.25 | 331.25 | 313.25 | 327.25 | 00:00:00 | | 2009-02-05 | 2,826,200 | 319.50 | 328.00 | 319.00 | 327.25 | 00:00:00 | | 2009-02-06 | 2,347,100 | 329.00 | 339.25 | 325.75 | 335.00 | 00:00:00 | | 2009-02-09 | 3,243,400 | 331.00 | 336.50 | 328.25 | 331.75 | 00:00:00 | | 2009-02-10 | 3,920,800 | 326.50 | 333.25 | 321.75 | 326.00 | 00:00:00 | | 2009-02-11 | 1,867,900 | 322.00 | 330.00 | 320.75 | 329.00 | 00:00:00 | | 2009-02-12 | 2,918,300 | 328.50 | 329.50 | 319.25 | 327.25 | 00:00:00 | | 2009-02-13 | 4,426,500 | 329.75 | 332.25 | 317.25 | 320.25 | 00:00:00 | | 2009-02-16 | 2,056,000 | 317.25 | 318.25 | 312.75 | 314.50 | 00:00:00 | | 2009-02-17 | 3,482,600 | 311.25 | 313.25 | 297.25 | 300.25 | 00:00:00 | | 2009-02-18 | 7,107,500 | 301.75 | 316.25 | 296.75 | 309.50 | 00:00:00 | | 2009-02-19 | 12,649,800 | 311.00 | 315.00 | 268.75 | 278.50 | 00:00:00 | | 2009-02-20 | 8,099,600 | 269.50 | 279.00 | 260.75 | 262.00 | 00:00:00 | | 2009-02-23 | 6,135,900 | 265.50 | 270.25 | 256.75 | 258.25 | 00:00:00 | | 2009-02-24 | 5,390,500 | 257.00 | 271.75 | 253.75 | 267.25 | 00:00:00 | | 2009-02-25 | 4,619,100 | 270.50 | 270.75 | 257.00 | 259.75 | 00:00:00 | | 2009-02-26 | 4,405,300 | 262.50 | 270.00 | 260.75 | 262.50 | 00:00:00 | | 2009-02-27 | 5,246,600 | 259.75 | 264.00 | 256.75 | 262.25 | 00:00:00 | | 2009-03-02 | 4,962,000 | 255.25 | 261.50 | 254.25 | 255.50 | 00:00:00 | | 2009-03-03 | 3,496,400 | 257.00 | 259.50 | 244.50 | 245.50 | 00:00:00 | | 2009-03-04 | 5,168,000 | 247.25 | 248.25 | 235.75 | 240.50 | 00:00:00 | | 2009-03-05 | 7,973,300 | 239.00 | 240.00 | 228.00 | 228.50 | 00:00:00 | | 2009-03-06 | 5,037,400 | 228.00 | 235.50 | 224.25 | 230.50 | 00:00:00 | | 2009-03-09 | 5,724,100 | 231.25 | 234.25 | 220.25 | 223.75 | 00:00:00 | | 2009-03-10 | 9,004,100 | 223.50 | 228.75 | 212.00 | 226.00 | 00:00:00 | | 2009-03-11 | 5,214,900 | 225.25 | 235.00 | 222.00 | 230.25 | 00:00:00 | | 2009-03-12 | 17,213,800 | 228.00 | 231.75 | 223.00 | 229.25 | 00:00:00 | | 2009-03-13 | 6,589,200 | 233.25 | 242.50 | 233.00 | 239.25 | 00:00:00 | | 2009-03-16 | 8,650,600 | 248.00 | 270.00 | 247.00 | 264.75 | 00:00:00 | | 2009-03-17 | 4,766,700 | 263.25 | 264.50 | 256.75 | 260.00 | 00:00:00 | | 2009-03-18 | 4,638,600 | 261.75 | 268.50 | 255.50 | 258.75 | 00:00:00 | | 2009-03-19 | 3,382,600 | 260.25 | 264.00 | 253.75 | 255.75 | 00:00:00 | | 2009-03-20 | 5,303,300 | 253.00 | 262.00 | 253.00 | 260.00 | 00:00:00 | | 2009-03-23 | 3,937,100 | 265.25 | 270.50 | 261.50 | 268.25 | 00:00:00 | | 2009-03-24 | 6,673,600 | 273.50 | 277.75 | 268.00 | 269.25 | 00:00:00 | | 2009-03-25 | 3,440,300 | 269.00 | 275.25 | 265.50 | 268.50 | 00:00:00 | | 2009-03-26 | 4,004,800 | 271.50 | 272.00 | 265.25 | 269.25 | 00:00:00 | | 2009-03-27 | 3,856,100 | 268.75 | 272.25 | 266.00 | 269.25 | 00:00:00 | | 2009-03-30 | 3,364,400 | 266.25 | 266.25 | 260.00 | 260.00 | 00:00:00 | | 2009-03-31 | 4,436,900 | 263.25 | 270.25 | 260.75 | 270.00 | 00:00:00 | | 2009-04-01 | 4,115,500 | 278.00 | 283.50 | 264.25 | 267.00 | 00:00:00 | | 2009-04-02 | 4,770,000 | 276.50 | 284.25 | 272.50 | 283.25 | 00:00:00 | | 2009-04-03 | 2,974,500 | 284.50 | 289.50 | 280.75 | 284.50 | 00:00:00 | | 2009-04-06 | 3,812,900 | 289.75 | 300.25 | 285.75 | 288.75 | 00:00:00 | | 2009-04-07 | 4,367,400 | 290.50 | 297.25 | 283.00 | 285.50 | 00:00:00 | | 2009-04-08 | 3,411,200 | 282.50 | 285.25 | 278.75 | 282.75 | 00:00:00 | | 2009-04-09 | 2,317,100 | 287.00 | 290.50 | 281.25 | 288.50 | 00:00:00 | | 2009-04-14 | 3,634,300 | 292.00 | 302.50 | 289.00 | 296.25 | 00:00:00 | | 2009-04-15 | 4,635,800 | 296.00 | 300.00 | 289.00 | 291.25 | 00:00:00 | | 2009-04-16 | 3,998,900 | 293.00 | 293.25 | 285.25 | 289.75 | 00:00:00 | | 2009-04-17 | 3,599,500 | 291.00 | 300.75 | 288.00 | 300.00 | 00:00:00 | | 2009-04-20 | 363,300 | 300.75 | 303.75 | 284.75 | 287.50 | 00:00:00 | | 2009-04-21 | 561,500 | 287.75 | 295.00 | 282.50 | 290.25 | 00:00:00 | | 2009-04-22 | 666,000 | 289.25 | 302.00 | 288.75 | 298.00 | 00:00:00 | | 2009-04-23 | 646,200 | 290.00 | 299.00 | 289.75 | 292.50 | 00:00:00 | | 2009-04-24 | 3,858,100 | 294.00 | 295.50 | 286.00 | 290.25 | 00:00:00 | | 2009-04-27 | 573,200 | 287.75 | 295.50 | 286.00 | 294.50 | 00:00:00 | | 2009-04-28 | 566,000 | 291.50 | 294.75 | 282.75 | 290.50 | 00:00:00 | | 2009-04-29 | 623,900 | 291.00 | 305.75 | 287.50 | 304.25 | 00:00:00 | | 2009-04-30 | 1,228,800 | 305.25 | 321.25 | 305.00 | 316.50 | 00:00:00 | | 2009-05-01 | 1,053,300 | 315.25 | 318.25 | 307.25 | 312.25 | 00:00:00 | | 2009-05-05 | 509,700 | 324.50 | 329.00 | 318.25 | 321.25 | 00:00:00 | | 2009-05-06 | 724,800 | 321.25 | 332.00 | 321.25 | 326.75 | 00:00:00 | | 2009-05-07 | 770,700 | 315.00 | 318.25 | 302.50 | 305.25 | 00:00:00 | | 2009-05-08 | 1,821,800 | 306.00 | 306.25 | 298.25 | 300.75 | 00:00:00 | | 2009-05-11 | 461,200 | 299.00 | 301.50 | 292.75 | 295.25 | 00:00:00 | | 2009-05-12 | 865,400 | 295.75 | 304.50 | 293.75 | 298.50 | 00:00:00 | | 2009-05-13 | 377,800 | 298.50 | 299.00 | 285.00 | 287.00 | 00:00:00 | | 2009-05-14 | 397,300 | 286.25 | 294.25 | 280.50 | 293.25 | 00:00:00 | | 2009-05-15 | 972,600 | 294.25 | 305.25 | 292.25 | 303.50 | 00:00:00 | | 2009-05-18 | 792,400 | 299.25 | 305.00 | 294.25 | 305.00 | 00:00:00 | | 2009-05-19 | 747,100 | 307.00 | 312.25 | 300.75 | 302.25 | 00:00:00 | | 2009-05-20 | 952,300 | 303.25 | 311.00 | 303.00 | 304.25 | 00:00:00 | | 2009-05-21 | 352,900 | 299.50 | 304.75 | 296.25 | 297.75 | 00:00:00 | | 2009-05-22 | 479,700 | 297.00 | 305.75 | 295.25 | 302.50 | 00:00:00 | | 2009-05-26 | 418,000 | 306.75 | 316.75 | 301.75 | 312.75 | 00:00:00 | | 2009-05-27 | 388,900 | 315.00 | 317.50 | 310.25 | 315.00 | 00:00:00 | | 2009-05-28 | 665,100 | 308.75 | 314.00 | 305.00 | 310.25 | 00:00:00 | | 2009-05-29 | 876,900 | 314.50 | 319.25 | 308.00 | 309.75 | 00:00:00 | | 2009-06-01 | 573,200 | 315.75 | 326.75 | 314.50 | 322.50 | 00:00:00 | | 2009-06-02 | 1,564,600 | 321.75 | 330.25 | 317.75 | 330.00 | 00:00:00 | | 2009-06-03 | 662,900 | 321.00 | 322.50 | 304.25 | 306.75 | 00:00:00 | | 2009-06-04 | 1,002,200 | 308.25 | 313.75 | 301.00 | 303.75 | 00:00:00 | | 2009-06-05 | 424,800 | 306.25 | 309.75 | 297.50 | 301.00 | 00:00:00 | | 2009-06-08 | 419,300 | 299.50 | 301.50 | 293.75 | 296.25 | 00:00:00 | | 2009-06-09 | 390,500 | 296.00 | 299.75 | 294.75 | 296.00 | 00:00:00 | | 2009-06-10 | 319,700 | 300.00 | 304.00 | 296.25 | 298.75 | 00:00:00 | | 2009-06-11 | 1,407,200 | 300.00 | 303.25 | 293.00 | 300.25 | 00:00:00 | | 2009-06-12 | 354,400 | 301.50 | 302.50 | 295.50 | 297.00 | 00:00:00 | | 2009-06-15 | 666,700 | 296.25 | 296.75 | 287.75 | 288.75 | 00:00:00 | | 2009-06-16 | 1,032,600 | 290.00 | 292.00 | 285.50 | 287.75 | 00:00:00 | | 2009-06-17 | 1,488,600 | 286.25 | 288.25 | 280.00 | 285.25 | 00:00:00 | | 2009-06-18 | 473,700 | 284.75 | 284.75 | 274.00 | 275.00 | 00:00:00 | | 2009-06-19 | 3,560,900 | 276.25 | 290.25 | 271.25 | 289.00 | 00:00:00 | | 2009-06-22 | 492,100 | 287.75 | 291.00 | 279.75 | 279.75 | 00:00:00 | | 2009-06-23 | 412,600 | 279.25 | 285.00 | 278.25 | 278.75 | 00:00:00 | | 2009-06-24 | 627,900 | 280.25 | 287.25 | 280.25 | 283.50 | 00:00:00 | | 2009-06-25 | 501,000 | 284.50 | 287.00 | 279.50 | 282.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
