|
 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 | | 2006-09-06 | 7,886,000 | 561.00 | 561.75 | 552.75 | 554.00 | 00:00:00 | | 2006-09-07 | 4,557,200 | 554.25 | 558.75 | 546.75 | 553.50 | 00:00:00 | | 2006-09-08 | 2,789,400 | 556.75 | 558.50 | 549.75 | 551.00 | 00:00:00 | | 2006-09-11 | 1,639,000 | 547.00 | 551.00 | 544.75 | 550.00 | 00:00:00 | | 2006-09-12 | 3,164,100 | 552.75 | 555.00 | 547.00 | 554.50 | 00:00:00 | | 2006-09-13 | 7,262,700 | 558.00 | 558.50 | 551.50 | 554.25 | 00:00:00 | | 2006-09-14 | 3,812,800 | 552.50 | 561.50 | 552.00 | 560.25 | 00:00:00 | | 2006-09-15 | 7,366,100 | 563.25 | 574.00 | 559.75 | 572.75 | 00:00:00 | | 2006-09-18 | 2,766,400 | 573.00 | 573.50 | 566.50 | 573.00 | 00:00:00 | | 2006-09-19 | 2,855,000 | 570.50 | 572.00 | 564.00 | 564.50 | 00:00:00 | | 2006-09-20 | 3,135,600 | 567.00 | 571.50 | 563.00 | 569.50 | 00:00:00 | | 2006-09-21 | 3,104,300 | 572.00 | 575.00 | 567.00 | 571.50 | 00:00:00 | | 2006-09-22 | 4,892,900 | 566.00 | 568.00 | 559.00 | 561.50 | 00:00:00 | | 2006-09-25 | 3,640,300 | 562.50 | 566.00 | 558.00 | 562.00 | 00:00:00 | | 2006-09-26 | 4,791,400 | 562.50 | 569.00 | 561.00 | 565.50 | 00:00:00 | | 2006-09-27 | 7,938,000 | 565.00 | 572.00 | 565.00 | 570.50 | 00:00:00 | | 2006-09-28 | 3,062,500 | 569.00 | 579.00 | 566.00 | 576.00 | 00:00:00 | | 2006-09-29 | 5,389,200 | 574.00 | 577.00 | 570.50 | 571.50 | 00:00:00 | | 2006-10-02 | 2,361,800 | 550.00 | 573.00 | 550.00 | 570.00 | 00:00:00 | | 2006-10-03 | 1,652,900 | 567.00 | 570.00 | 563.00 | 568.50 | 00:00:00 | | 2006-10-04 | 1,915,400 | 573.00 | 576.50 | 570.50 | 573.00 | 00:00:00 | | 2006-10-05 | 3,307,100 | 578.50 | 580.00 | 574.00 | 577.00 | 00:00:00 | | 2006-10-06 | 2,935,900 | 580.50 | 581.00 | 575.00 | 580.00 | 00:00:00 | | 2006-10-09 | 2,187,500 | 580.50 | 581.00 | 575.50 | 579.00 | 00:00:00 | | 2006-10-10 | 1,728,200 | 577.00 | 581.00 | 577.00 | 579.50 | 00:00:00 | | 2006-10-11 | 3,833,600 | 572.50 | 582.00 | 571.50 | 582.00 | 00:00:00 | | 2006-10-12 | 4,186,700 | 585.00 | 590.50 | 581.50 | 588.00 | 00:00:00 | | 2006-10-13 | 4,408,200 | 589.00 | 589.00 | 584.50 | 587.50 | 00:00:00 | | 2006-10-16 | 1,895,500 | 585.50 | 592.50 | 585.00 | 590.50 | 00:00:00 | | 2006-10-17 | 3,783,800 | 592.50 | 592.50 | 579.50 | 580.50 | 00:00:00 | | 2006-10-18 | 4,049,100 | 585.00 | 595.00 | 584.00 | 591.50 | 00:00:00 | | 2006-10-19 | 4,415,000 | 591.50 | 599.00 | 590.00 | 595.00 | 00:00:00 | | 2006-10-20 | 1,491,600 | 598.50 | 600.00 | 593.00 | 595.50 | 00:00:00 | | 2006-10-23 | 2,329,500 | 595.50 | 597.50 | 592.00 | 596.00 | 00:00:00 | | 2006-10-24 | 1,719,400 | 598.00 | 598.00 | 593.00 | 595.00 | 00:00:00 | | 2006-10-25 | 2,651,700 | 593.00 | 606.50 | 593.00 | 604.50 | 00:00:00 | | 2006-10-26 | 3,986,900 | 604.00 | 608.50 | 598.50 | 598.50 | 00:00:00 | | 2006-10-27 | 5,203,900 | 598.00 | 603.00 | 594.00 | 594.50 | 00:00:00 | | 2006-10-30 | 11,019,000 | 591.00 | 594.50 | 587.00 | 587.50 | 00:00:00 | | 2006-10-31 | 3,422,100 | 584.00 | 591.00 | 584.00 | 590.50 | 00:00:00 | | 2006-11-01 | 1,793,200 | 586.50 | 592.00 | 585.00 | 585.50 | 00:00:00 | | 2006-11-02 | 5,406,400 | 583.00 | 583.00 | 575.00 | 577.50 | 00:00:00 | | 2006-11-03 | 15,141,000 | 565.00 | 565.00 | 549.00 | 552.00 | 00:00:00 | | 2006-11-06 | 10,429,700 | 553.50 | 563.00 | 550.00 | 561.50 | 00:00:00 | | 2006-11-07 | 6,545,400 | 560.00 | 564.50 | 556.00 | 558.00 | 00:00:00 | | 2006-11-08 | 6,785,500 | 557.00 | 558.50 | 552.00 | 555.50 | 00:00:00 | | 2006-11-09 | 6,759,100 | 553.50 | 556.50 | 550.50 | 553.50 | 00:00:00 | | 2006-11-10 | 5,464,000 | 550.00 | 555.50 | 549.50 | 553.00 | 00:00:00 | | 2006-11-13 | 3,391,700 | 553.00 | 556.00 | 550.00 | 551.00 | 00:00:00 | | 2006-11-14 | 4,153,900 | 551.00 | 553.50 | 541.50 | 545.00 | 00:00:00 | | 2006-11-15 | 10,876,600 | 549.00 | 552.00 | 547.00 | 550.00 | 00:00:00 | | 2006-11-16 | 19,632,500 | 547.00 | 550.00 | 546.00 | 549.00 | 00:00:00 | | 2006-11-17 | 2,175,100 | 551.00 | 551.00 | 537.00 | 540.00 | 00:00:00 | | 2006-11-20 | 3,169,000 | 540.50 | 545.50 | 537.00 | 544.50 | 00:00:00 | | 2006-11-21 | 4,104,500 | 542.00 | 546.50 | 540.50 | 543.50 | 00:00:00 | | 2006-11-22 | 4,568,500 | 543.00 | 548.50 | 537.00 | 538.50 | 00:00:00 | | 2006-11-23 | 2,562,800 | 538.00 | 540.00 | 529.00 | 539.00 | 00:00:00 | | 2006-11-24 | 2,410,800 | 540.00 | 540.00 | 531.50 | 534.50 | 00:00:00 | | 2006-11-27 | 4,847,200 | 533.00 | 533.50 | 520.00 | 520.50 | 00:00:00 | | 2006-11-28 | 7,072,400 | 520.50 | 530.50 | 515.50 | 529.00 | 00:00:00 | | 2006-11-29 | 7,333,400 | 528.00 | 537.00 | 527.50 | 536.00 | 00:00:00 | | 2006-11-30 | 7,619,500 | 536.00 | 543.00 | 535.00 | 537.50 | 00:00:00 | | 2006-12-01 | 8,356,800 | 536.50 | 544.50 | 533.00 | 536.00 | 00:00:00 | | 2006-12-04 | 5,111,900 | 535.00 | 542.00 | 533.50 | 540.00 | 00:00:00 | | 2006-12-05 | 3,474,400 | 539.00 | 545.00 | 538.00 | 543.00 | 00:00:00 | | 2006-12-06 | 3,023,800 | 540.50 | 545.50 | 536.50 | 538.50 | 00:00:00 | | 2006-12-07 | 5,526,900 | 536.00 | 539.50 | 534.00 | 537.00 | 00:00:00 | | 2006-12-08 | 2,538,400 | 532.50 | 539.00 | 532.50 | 538.50 | 00:00:00 | | 2006-12-11 | 3,126,300 | 542.50 | 546.00 | 540.00 | 543.50 | 00:00:00 | | 2006-12-12 | 1,665,200 | 545.50 | 545.50 | 540.50 | 542.50 | 00:00:00 | | 2006-12-13 | 3,062,100 | 536.50 | 539.50 | 536.00 | 538.00 | 00:00:00 | | 2006-12-14 | 3,836,900 | 536.50 | 547.50 | 536.50 | 547.00 | 00:00:00 | | 2006-12-15 | 4,739,700 | 546.50 | 549.50 | 539.00 | 543.50 | 00:00:00 | | 2006-12-18 | 1,746,800 | 542.50 | 544.00 | 540.50 | 543.00 | 00:00:00 | | 2006-12-19 | 4,900,900 | 538.00 | 540.00 | 533.50 | 536.00 | 00:00:00 | | 2006-12-20 | 3,409,000 | 540.50 | 540.50 | 526.50 | 532.00 | 00:00:00 | | 2006-12-21 | 2,900,900 | 530.50 | 533.00 | 525.00 | 526.00 | 00:00:00 | | 2006-12-22 | 1,129,600 | 527.50 | 531.00 | 521.50 | 523.00 | 00:00:00 | | 2006-12-25 | 0 | 523.00 | 523.00 | 523.00 | 523.00 | 00:00:00 | | 2006-12-26 | 0 | 523.00 | 523.00 | 523.00 | 523.00 | 00:00:00 | | 2006-12-27 | 1,464,700 | 536.00 | 536.00 | 522.00 | 527.50 | 00:00:00 | | 2006-12-28 | 1,364,500 | 525.00 | 526.50 | 523.00 | 525.50 | 00:00:00 | | 2006-12-29 | 645,300 | 521.50 | 526.00 | 521.00 | 525.50 | 00:00:00 | | 2007-01-01 | 0 | 525.50 | 525.50 | 525.50 | 525.50 | 00:00:00 | | 2007-01-02 | 2,817,400 | 532.00 | 532.00 | 524.50 | 528.50 | 00:00:00 | | 2007-01-03 | 3,688,400 | 530.00 | 536.50 | 528.50 | 536.00 | 00:00:00 | | 2007-01-04 | 5,634,700 | 534.50 | 536.50 | 527.50 | 529.50 | 00:00:00 | | 2007-01-05 | 3,022,700 | 529.50 | 530.50 | 524.00 | 524.00 | 00:00:00 | | 2007-01-08 | 5,850,300 | 523.50 | 532.50 | 523.50 | 531.00 | 00:00:00 | | 2007-01-09 | 6,804,400 | 533.00 | 537.00 | 530.50 | 533.00 | 00:00:00 | | 2007-01-10 | 5,166,900 | 530.00 | 537.00 | 529.00 | 536.50 | 00:00:00 | | 2007-01-11 | 6,653,600 | 537.00 | 541.00 | 534.00 | 539.00 | 00:00:00 | | 2007-01-12 | 4,315,400 | 536.00 | 539.00 | 533.50 | 535.50 | 00:00:00 | | 2007-01-15 | 2,940,200 | 537.00 | 542.50 | 537.00 | 539.50 | 00:00:00 | | 2007-01-16 | 4,519,200 | 538.00 | 544.00 | 537.50 | 541.00 | 00:00:00 | | 2007-01-17 | 3,076,200 | 542.00 | 542.00 | 535.50 | 538.50 | 00:00:00 | | 2007-01-18 | 4,548,200 | 538.50 | 544.50 | 533.00 | 543.00 | 00:00:00 | | 2007-01-19 | 4,192,700 | 544.00 | 545.00 | 540.50 | 542.50 | 00:00:00 | | 2007-01-22 | 4,285,900 | 540.50 | 548.00 | 539.50 | 546.00 | 00:00:00 | | 2007-01-23 | 4,618,300 | 547.00 | 547.00 | 536.00 | 540.50 | 00:00:00 | | 2007-01-24 | 2,233,500 | 540.50 | 548.50 | 540.50 | 547.50 | 00:00:00 | | 2007-01-25 | 3,231,100 | 549.50 | 549.50 | 543.00 | 543.50 | 00:00:00 | | 2007-01-26 | 3,783,500 | 542.00 | 543.00 | 538.00 | 540.00 | 00:00:00 | | 2007-01-29 | 2,531,800 | 543.00 | 544.00 | 539.50 | 543.00 | 00:00:00 | | 2007-01-30 | 2,554,100 | 543.00 | 545.00 | 539.50 | 543.50 | 00:00:00 | | 2007-01-31 | 4,724,000 | 540.50 | 541.00 | 536.00 | 537.50 | 00:00:00 | | 2007-02-01 | 5,811,400 | 536.50 | 546.00 | 536.50 | 544.00 | 00:00:00 | | 2007-02-02 | 4,499,500 | 541.50 | 545.00 | 540.50 | 544.00 | 00:00:00 | | 2007-02-05 | 2,271,400 | 543.50 | 546.00 | 543.50 | 544.00 | 00:00:00 | | 2007-02-06 | 5,214,900 | 545.50 | 545.50 | 541.00 | 542.00 | 00:00:00 | | 2007-02-07 | 8,139,200 | 540.50 | 542.00 | 538.50 | 538.50 | 00:00:00 | | 2007-02-08 | 5,285,500 | 540.00 | 541.50 | 537.50 | 539.00 | 00:00:00 | | 2007-02-09 | 3,750,400 | 543.50 | 545.50 | 540.00 | 543.00 | 00:00:00 | | 2007-02-12 | 1,517,500 | 540.00 | 542.50 | 537.50 | 539.00 | 00:00:00 | | 2007-02-13 | 2,242,800 | 541.50 | 546.00 | 540.50 | 542.00 | 00:00:00 | | 2007-02-14 | 4,425,800 | 542.00 | 546.50 | 541.00 | 543.50 | 00:00:00 | | 2007-02-15 | 3,503,000 | 545.00 | 547.50 | 538.50 | 544.50 | 00:00:00 | | 2007-02-16 | 2,730,100 | 545.50 | 549.00 | 543.50 | 546.50 | 00:00:00 | | 2007-02-19 | 2,858,300 | 548.50 | 550.50 | 543.50 | 544.00 | 00:00:00 | | 2007-02-20 | 13,019,300 | 527.00 | 531.00 | 515.00 | 517.00 | 00:00:00 | | 2007-02-21 | 12,759,200 | 517.50 | 518.50 | 510.00 | 514.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
