Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,911.73 +1,499.11 (+2.29%) CMC Crypto 200
1,367.74 -6.10 (-0.44%)
REX American Resources Corp (RX3.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 50 |
| 16 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 15 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 14 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 13 May 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 10 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 09 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 08 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 07 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 06 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 03 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 02 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 30 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 29 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 26 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 25 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 24 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 23 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 22 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 19 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 18 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 17 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 16 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 15 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 12 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 11 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 10 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 09 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 08 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 05 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 04 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 03 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 02 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 28 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 27 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 26 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 25 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 22 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 21 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 20 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 19 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 18 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 15 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 14 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 13 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 12 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 11 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 08 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 07 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 06 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 05 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 04 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 01 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 29 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 28 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 27 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 26 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 23 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 22 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 21 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 20 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 19 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 16 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 15 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 14 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 13 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 12 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 09 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 08 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 07 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 06 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 05 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 02 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 01 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 31 Jan 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 30 Jan 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 29 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 26 Jan 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 25 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 24 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 23 Jan 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 22 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 19 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 18 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 17 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 16 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 15 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 12 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 11 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 10 Jan 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 09 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 08 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 05 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 04 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 03 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 02 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 29 Dec 2023 | 43.20 | 43.20 | 43.00 | 43.20 | 43.20 | - |
| 28 Dec 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 27 Dec 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 22 Dec 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.