|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 2,224,100 | 422.25 | 424.00 | 420.75 | 422.00 | 00:00:00 | | 2003-12-04 | 1,353,500 | 423.00 | 429.75 | 421.25 | 429.75 | 00:00:00 | | 2003-12-05 | 1,465,300 | 430.50 | 430.50 | 424.25 | 427.25 | 00:00:00 | | 2003-12-08 | 1,793,000 | 426.25 | 431.25 | 423.75 | 431.00 | 00:00:00 | | 2003-12-09 | 1,983,200 | 432.00 | 440.75 | 430.00 | 434.50 | 00:00:00 | | 2003-12-10 | 1,896,800 | 431.50 | 435.25 | 431.50 | 435.25 | 00:00:00 | | 2003-12-11 | 2,351,600 | 435.25 | 436.00 | 433.50 | 436.00 | 00:00:00 | | 2003-12-12 | 2,382,900 | 434.75 | 434.75 | 425.50 | 432.25 | 00:00:00 | | 2003-12-15 | 2,238,400 | 436.75 | 445.25 | 426.50 | 427.00 | 00:00:00 | | 2003-12-16 | 1,448,200 | 425.00 | 431.00 | 423.00 | 423.25 | 00:00:00 | | 2003-12-17 | 1,341,400 | 424.75 | 425.50 | 421.25 | 424.75 | 00:00:00 | | 2003-12-18 | 1,956,100 | 426.75 | 427.50 | 423.00 | 425.25 | 00:00:00 | | 2003-12-19 | 1,180,400 | 427.75 | 427.75 | 422.75 | 424.25 | 00:00:00 | | 2003-12-22 | 1,274,400 | 424.50 | 426.00 | 423.00 | 424.00 | 00:00:00 | | 2003-12-23 | 1,075,500 | 427.00 | 427.00 | 421.25 | 423.00 | 00:00:00 | | 2003-12-24 | 264,000 | 421.00 | 424.00 | 420.50 | 422.25 | 00:00:00 | | 2003-12-25 | 0 | 422.25 | 422.25 | 422.25 | 422.25 | 00:00:00 | | 2003-12-26 | 0 | 422.25 | 422.25 | 422.25 | 422.25 | 00:00:00 | | 2003-12-29 | 635,500 | 418.00 | 429.50 | 418.00 | 427.50 | 00:00:00 | | 2003-12-30 | 881,500 | 427.50 | 428.00 | 424.75 | 426.00 | 00:00:00 | | 2003-12-31 | 138,100 | 425.00 | 427.75 | 425.00 | 427.75 | 00:00:00 | | 2004-01-01 | 0 | 427.75 | 427.75 | 427.75 | 427.75 | 00:00:00 | | 2004-01-02 | 1,042,200 | 423.00 | 430.00 | 423.00 | 427.00 | 00:00:00 | | 2004-01-05 | 676,400 | 428.00 | 429.75 | 424.25 | 428.00 | 00:00:00 | | 2004-01-06 | 1,004,400 | 429.50 | 429.50 | 423.25 | 425.25 | 00:00:00 | | 2004-01-07 | 1,143,900 | 425.50 | 425.50 | 420.50 | 422.50 | 00:00:00 | | 2004-01-08 | 1,860,800 | 422.50 | 424.75 | 419.00 | 420.25 | 00:00:00 | | 2004-01-09 | 1,262,600 | 422.00 | 425.00 | 415.75 | 416.50 | 00:00:00 | | 2004-01-12 | 2,256,900 | 412.00 | 418.50 | 408.00 | 412.00 | 00:00:00 | | 2004-01-13 | 3,093,600 | 426.00 | 426.00 | 404.25 | 406.00 | 00:00:00 | | 2004-01-14 | 2,512,100 | 406.50 | 417.00 | 411.75 | 411.75 | 00:00:00 | | 2004-01-15 | 3,205,300 | 413.25 | 413.75 | 409.00 | 410.00 | 00:00:00 | | 2004-01-16 | 2,917,800 | 409.00 | 413.25 | 408.00 | 410.00 | 00:00:00 | | 2004-01-19 | 2,113,200 | 408.75 | 413.50 | 407.25 | 408.25 | 00:00:00 | | 2004-01-20 | 2,801,500 | 407.75 | 408.25 | 404.75 | 406.50 | 00:00:00 | | 2004-01-21 | 4,033,200 | 408.00 | 413.50 | 406.50 | 408.00 | 00:00:00 | | 2004-01-22 | 3,033,900 | 410.20 | 410.25 | 407.25 | 409.25 | 00:00:00 | | 2004-01-23 | 2,494,500 | 406.75 | 414.25 | 405.25 | 407.75 | 00:00:00 | | 2004-01-26 | 1,666,200 | 418.00 | 418.00 | 406.50 | 409.75 | 00:00:00 | | 2004-01-27 | 3,276,900 | 416.50 | 417.00 | 406.50 | 413.75 | 00:00:00 | | 2004-01-28 | 3,485,900 | 416.00 | 430.75 | 415.00 | 429.25 | 00:00:00 | | 2004-01-29 | 3,249,100 | 426.75 | 429.25 | 420.00 | 428.50 | 00:00:00 | | 2004-01-30 | 3,180,600 | 426.75 | 433.50 | 426.75 | 430.00 | 00:00:00 | | 2004-02-02 | 2,581,900 | 431.50 | 435.00 | 426.00 | 432.50 | 00:00:00 | | 2004-02-03 | 1,855,600 | 444.50 | 444.50 | 425.25 | 429.50 | 00:00:00 | | 2004-02-04 | 1,860,300 | 428.00 | 430.25 | 425.50 | 429.00 | 00:00:00 | | 2004-02-05 | 1,139,600 | 425.25 | 430.50 | 424.50 | 430.00 | 00:00:00 | | 2004-02-06 | 1,041,700 | 438.50 | 438.50 | 430.00 | 434.75 | 00:00:00 | | 2004-02-09 | 818,200 | 433.25 | 436.75 | 431.75 | 434.75 | 00:00:00 | | 2004-02-10 | 820,600 | 437.50 | 436.75 | 432.25 | 435.00 | 00:00:00 | | 2004-02-11 | 850,900 | 436.50 | 436.50 | 430.25 | 434.25 | 00:00:00 | | 2004-02-12 | 2,149,700 | 436.75 | 440.50 | 437.00 | 438.75 | 00:00:00 | | 2004-02-13 | 2,285,200 | 442.00 | 442.25 | 436.75 | 440.00 | 00:00:00 | | 2004-02-16 | 1,404,500 | 440.00 | 452.00 | 439.50 | 444.75 | 00:00:00 | | 2004-02-17 | 1,090,600 | 446.50 | 450.00 | 445.00 | 446.50 | 00:00:00 | | 2004-02-18 | 1,983,200 | 446.00 | 463.50 | 446.00 | 453.00 | 00:00:00 | | 2004-02-19 | 1,452,700 | 457.25 | 460.00 | 451.00 | 454.00 | 00:00:00 | | 2004-02-20 | 1,277,200 | 450.00 | 458.50 | 450.00 | 454.00 | 00:00:00 | | 2004-02-23 | 1,296,400 | 455.00 | 456.50 | 453.50 | 454.75 | 00:00:00 | | 2004-02-24 | 1,489,600 | 455.00 | 457.00 | 449.00 | 450.75 | 00:00:00 | | 2004-02-25 | 1,121,000 | 456.75 | 456.75 | 450.00 | 452.00 | 00:00:00 | | 2004-02-26 | 880,700 | 456.00 | 456.75 | 452.00 | 454.00 | 00:00:00 | | 2004-02-27 | 2,261,200 | 463.00 | 463.00 | 450.50 | 453.00 | 00:00:00 | | 2004-03-01 | 1,212,800 | 458.25 | 458.25 | 450.25 | 451.25 | 00:00:00 | | 2004-03-02 | 876,300 | 450.25 | 458.75 | 445.25 | 457.25 | 00:00:00 | | 2004-03-03 | 1,173,800 | 458.25 | 462.00 | 454.25 | 461.00 | 00:00:00 | | 2004-03-04 | 3,616,000 | 458.00 | 462.00 | 443.25 | 444.75 | 00:00:00 | | 2004-03-05 | 2,407,600 | 445.00 | 460.00 | 437.00 | 442.25 | 00:00:00 | | 2004-03-08 | 1,179,500 | 462.00 | 462.00 | 440.00 | 446.75 | 00:00:00 | | 2004-03-09 | 1,267,800 | 450.00 | 450.00 | 440.75 | 443.50 | 00:00:00 | | 2004-03-10 | 1,132,500 | 440.00 | 443.00 | 437.00 | 439.50 | 00:00:00 | | 2004-03-11 | 1,921,400 | 438.00 | 439.00 | 432.25 | 434.25 | 00:00:00 | | 2004-03-12 | 880,600 | 436.00 | 442.75 | 428.00 | 439.00 | 00:00:00 | | 2004-03-15 | 679,300 | 439.00 | 440.50 | 430.25 | 431.75 | 00:00:00 | | 2004-03-16 | 710,900 | 438.00 | 438.50 | 426.00 | 431.00 | 00:00:00 | | 2004-03-17 | 1,003,600 | 439.25 | 442.00 | 432.50 | 438.50 | 00:00:00 | | 2004-03-18 | 1,721,300 | 439.50 | 439.50 | 427.00 | 428.25 | 00:00:00 | | 2004-03-19 | 1,345,200 | 431.50 | 444.75 | 431.50 | 442.00 | 00:00:00 | | 2004-03-22 | 854,600 | 440.00 | 440.00 | 429.50 | 435.00 | 00:00:00 | | 2004-03-23 | 1,629,800 | 438.25 | 440.50 | 428.25 | 431.75 | 00:00:00 | | 2004-03-24 | 802,600 | 433.50 | 436.00 | 430.00 | 433.50 | 00:00:00 | | 2004-03-25 | 1,253,300 | 431.50 | 439.50 | 428.25 | 436.00 | 00:00:00 | | 2004-03-26 | 823,800 | 437.75 | 437.75 | 426.25 | 433.50 | 00:00:00 | | 2004-03-29 | 857,100 | 432.00 | 440.25 | 429.25 | 440.25 | 00:00:00 | | 2004-03-30 | 757,200 | 443.00 | 443.50 | 438.25 | 440.75 | 00:00:00 | | 2004-03-31 | 1,405,600 | 440.75 | 444.50 | 440.25 | 440.50 | 00:00:00 | | 2004-04-01 | 1,421,700 | 440.50 | 444.25 | 436.00 | 438.00 | 00:00:00 | | 2004-04-02 | 1,379,500 | 440.00 | 443.00 | 435.25 | 439.00 | 00:00:00 | | 2004-04-05 | 1,274,700 | 440.75 | 444.50 | 437.25 | 440.75 | 00:00:00 | | 2004-04-06 | 919,900 | 445.00 | 445.00 | 438.00 | 443.00 | 00:00:00 | | 2004-04-07 | 1,660,300 | 443.00 | 449.00 | 440.50 | 447.50 | 00:00:00 | | 2004-04-08 | 1,465,500 | 444.50 | 447.00 | 443.50 | 445.00 | 00:00:00 | | 2004-04-09 | 0 | 445.00 | 445.00 | 445.00 | 445.00 | 00:00:00 | | 2004-04-12 | 0 | 445.00 | 445.00 | 445.00 | 445.00 | 00:00:00 | | 2004-04-13 | 779,100 | 450.00 | 452.00 | 447.00 | 450.00 | 00:00:00 | | 2004-04-14 | 964,300 | 451.00 | 451.00 | 443.00 | 444.50 | 00:00:00 | | 2004-04-15 | 1,147,800 | 447.50 | 449.75 | 438.75 | 442.00 | 00:00:00 | | 2004-04-16 | 1,058,200 | 440.00 | 447.25 | 440.00 | 447.25 | 00:00:00 | | 2004-04-19 | 1,742,000 | 446.25 | 448.75 | 444.00 | 445.75 | 00:00:00 | | 2004-04-20 | 1,044,300 | 447.00 | 458.00 | 443.75 | 454.75 | 00:00:00 | | 2004-04-21 | 1,203,700 | 445.00 | 454.00 | 445.00 | 449.75 | 00:00:00 | | 2004-04-22 | 1,331,000 | 447.00 | 460.50 | 447.00 | 459.00 | 00:00:00 | | 2004-04-23 | 3,078,500 | 461.00 | 471.00 | 460.50 | 463.25 | 00:00:00 | | 2004-04-26 | 1,318,900 | 461.00 | 468.00 | 461.00 | 467.50 | 00:00:00 | | 2004-04-27 | 1,676,100 | 463.50 | 464.75 | 456.75 | 459.50 | 00:00:00 | | 2004-04-28 | 1,236,600 | 461.75 | 461.75 | 453.50 | 458.00 | 00:00:00 | | 2004-04-29 | 1,489,600 | 459.75 | 465.50 | 455.50 | 460.50 | 00:00:00 | | 2004-04-30 | 1,406,400 | 459.25 | 460.25 | 455.50 | 456.75 | 00:00:00 | | 2004-05-03 | 0 | 456.75 | 456.75 | 456.75 | 456.75 | 00:00:00 | | 2004-05-04 | 1,662,800 | 462.25 | 464.75 | 454.25 | 460.00 | 00:00:00 | | 2004-05-05 | 1,306,900 | 461.75 | 464.50 | 457.25 | 457.75 | 00:00:00 | | 2004-05-06 | 1,154,200 | 457.25 | 460.00 | 452.00 | 453.50 | 00:00:00 | | 2004-05-07 | 2,957,100 | 450.25 | 461.50 | 450.25 | 457.25 | 00:00:00 | | 2004-05-10 | 2,771,400 | 454.75 | 456.50 | 443.75 | 447.00 | 00:00:00 | | 2004-05-11 | 1,886,700 | 440.25 | 451.00 | 440.25 | 446.75 | 00:00:00 | | 2004-05-12 | 2,644,700 | 440.00 | 442.00 | 433.75 | 437.00 | 00:00:00 | | 2004-05-13 | 1,251,300 | 435.25 | 445.00 | 435.25 | 440.50 | 00:00:00 | | 2004-05-14 | 1,556,500 | 441.50 | 441.75 | 431.00 | 433.75 | 00:00:00 | | 2004-05-17 | 774,400 | 428.00 | 432.00 | 426.50 | 430.00 | 00:00:00 | | 2004-05-18 | 1,169,400 | 429.75 | 431.00 | 427.00 | 429.00 | 00:00:00 | | 2004-05-19 | 3,418,200 | 426.75 | 436.75 | 426.75 | 433.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
