REN.AS - RELX NV

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Feb 201920.3820.4420.2720.4020.40674,177
21 Feb 201919.4120.3619.3920.3020.302,385,853
20 Feb 201919.2719.4219.2319.3719.371,826,486
19 Feb 201919.2419.3519.0419.2719.272,608,891
18 Feb 201919.5819.5919.3019.3119.313,471,117
15 Feb 201919.7319.7719.5819.5919.592,572,850
14 Feb 201919.8519.9419.6819.6819.681,651,254
13 Feb 201919.4519.7219.3019.6719.672,330,304
12 Feb 201919.8119.8419.6119.6719.671,269,075
11 Feb 201919.7519.8419.5819.8319.83846,627
08 Feb 201919.5619.7319.5219.6719.671,657,728
07 Feb 201919.4319.7219.4319.4719.472,823,336
06 Feb 201919.6419.7619.4819.5219.521,996,714
05 Feb 201919.6019.7419.5019.7419.741,185,258
04 Feb 201919.4019.5619.3319.5619.561,666,973
01 Feb 201919.3619.4719.2119.4119.411,242,549
31 Jan 201919.0819.3519.0519.3319.331,716,272
30 Jan 201918.8919.2818.8619.1319.131,784,718
29 Jan 201918.6019.0118.5918.9618.962,237,971
28 Jan 201918.6018.7218.5018.5718.571,808,186
25 Jan 201919.0519.0618.6318.6918.692,345,656
24 Jan 201918.9419.1118.8018.8618.861,681,558
23 Jan 201919.0719.1618.9719.0419.041,773,577
22 Jan 201918.9919.1818.9719.1119.111,504,745
21 Jan 201918.8119.0718.8118.9618.961,432,002
18 Jan 201918.7518.9718.6818.9218.922,856,835
17 Jan 201918.5318.8318.4918.6918.692,156,286
16 Jan 201918.3518.5718.2418.4818.482,265,619
15 Jan 201918.2318.3518.0718.2618.261,616,762
14 Jan 201918.2418.3718.1418.1418.141,673,363
11 Jan 201918.2718.3218.1518.3018.301,832,502
10 Jan 201917.9218.1717.9118.1718.172,107,344
09 Jan 201918.5318.5318.0618.0718.072,268,198
08 Jan 201918.1818.5018.1818.3318.332,325,861
07 Jan 201918.3018.3118.0318.1318.132,246,180
04 Jan 201917.8618.2017.7618.2018.201,726,656
03 Jan 201917.6517.8717.6417.7417.742,057,895
02 Jan 201917.7118.0117.4817.9517.951,761,472
31 Dec 201818.0018.0817.9717.9717.97624,749
28 Dec 201817.6017.9917.6017.9717.971,492,090
27 Dec 201817.8117.8817.4117.5717.572,452,281
24 Dec 201817.8617.8617.4717.4717.471,294,514
21 Dec 201817.7617.7917.4017.6017.6013,726,365
20 Dec 201817.7318.1517.6917.8417.843,067,928
19 Dec 201817.9218.0417.7617.9017.901,880,319
18 Dec 201818.2618.3217.8617.8917.892,903,401
17 Dec 201818.2118.4518.1318.3118.312,607,017
14 Dec 201817.8618.2617.8618.1118.111,727,637
13 Dec 201818.2418.2617.9118.0418.041,167,304
12 Dec 201817.9018.2017.9018.0918.091,379,093
11 Dec 201817.8318.0217.7517.9017.901,938,924
10 Dec 201818.0018.0117.5817.6317.632,334,131
07 Dec 201817.9618.2217.9218.0318.032,264,883
06 Dec 201818.0018.1617.6917.8117.812,380,099
05 Dec 201818.2518.4218.0018.1018.101,483,115
04 Dec 201818.6818.7718.4218.4718.472,043,831
03 Dec 201818.6218.7618.5318.7418.741,135,286
30 Nov 201818.6718.6718.3918.3918.391,833,553
29 Nov 201818.7018.7618.5418.6018.601,502,622
28 Nov 201818.6718.7618.4818.7218.721,509,840
27 Nov 201818.5118.6418.4018.5118.511,624,879
26 Nov 201818.7818.8918.4618.5518.552,231,074
23 Nov 201818.3018.6518.2418.6518.651,578,283
22 Nov 201818.2618.3718.1418.2718.271,441,335
21 Nov 201817.9918.2317.8718.2318.231,535,582
20 Nov 201818.1018.1517.9117.9817.982,188,229
19 Nov 201818.2518.5318.1818.1818.181,508,769
16 Nov 201818.3618.6118.1318.2518.252,787,825
15 Nov 201818.2818.5518.2718.3318.332,792,363
14 Nov 201818.0718.3317.9018.2718.271,839,634
13 Nov 201818.0018.1918.0018.1318.131,876,964
12 Nov 201817.8917.9217.7117.9017.901,051,077
09 Nov 201817.5717.9017.5717.8317.831,960,287
08 Nov 201817.6517.7017.5317.5617.56954,400
07 Nov 201817.4717.6517.3417.6217.621,211,591
06 Nov 201817.4217.5317.3117.4217.42883,523
05 Nov 201817.4117.6117.4017.4217.421,412,717
02 Nov 201817.6217.7617.3917.4217.421,771,375
01 Nov 201817.3817.5017.3117.4117.411,475,632
31 Oct 201817.1617.6917.1617.4717.471,880,509
30 Oct 201817.2017.2116.9317.0017.001,854,110
29 Oct 201817.3917.5517.1717.1717.171,752,660
26 Oct 201817.4217.5917.0017.2517.252,387,258
25 Oct 201817.1617.5017.1117.4417.442,416,666
24 Oct 201817.2217.4117.0417.2517.252,292,215
23 Oct 201817.0317.2016.9317.0117.012,523,303
22 Oct 201817.2717.2716.9917.1017.103,139,123
19 Oct 201817.1717.2717.1617.1817.182,642,952
18 Oct 201817.2217.4117.1317.1317.131,758,268
17 Oct 201817.4917.4917.0617.1017.102,735,417
16 Oct 201817.0917.4417.0317.4017.402,840,473
15 Oct 201816.9017.1316.9017.0217.021,633,146
12 Oct 201817.1017.2716.9917.0217.023,563,558
11 Oct 201816.9317.1716.7517.0517.053,731,249
10 Oct 201817.4517.4517.0617.0617.061,809,654
09 Oct 201817.3517.4317.1317.4217.422,550,712
08 Oct 201817.5317.6317.3317.3317.332,421,905
05 Oct 201817.5317.6717.4217.4917.491,707,803
04 Oct 201818.1618.2517.4217.5917.593,223,278
03 Oct 201818.0218.3517.9218.3218.322,645,248
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...