DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

RELX PLC (RDEB.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR

Add to watchlist

40.30

+0.12

(+0.30%)

At close: 08:10AM CEST

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	40.30	40.30	40.30	40.30	40.30	260
May 16, 2024	40.18	40.18	40.18	40.18	40.18	-
May 15, 2024	40.14	40.14	40.14	40.14	40.14	-
May 14, 2024	39.54	39.54	39.54	39.54	39.54	-
May 13, 2024	40.74	40.74	40.74	40.74	40.74	-
May 10, 2024	40.10	40.10	40.10	40.10	40.10	-
May 09, 2024	39.82	39.82	39.82	39.82	39.82	-
May 08, 2024	39.84	39.84	39.84	39.84	39.84	-
May 07, 2024	39.60	39.60	39.60	39.60	39.60	-
May 06, 2024	39.30	39.30	39.30	39.30	39.30	-
May 03, 2024	38.50	38.50	38.50	38.50	38.50	-
May 02, 2024	38.32	38.32	38.32	38.32	38.32	-
May 02, 2024	0.418 Dividend
Apr 30, 2024	38.58	39.20	38.58	39.20	38.78	260
Apr 29, 2024	39.26	39.26	39.26	39.26	38.84	-
Apr 26, 2024	38.40	38.40	38.40	38.40	37.99	-
Apr 25, 2024	38.28	38.28	38.28	38.28	37.87	-
Apr 24, 2024	39.46	39.46	39.46	39.46	39.04	-
Apr 23, 2024	38.98	38.98	38.98	38.98	38.56	-
Apr 22, 2024	38.64	38.64	38.64	38.64	38.23	-
Apr 19, 2024	38.46	38.46	38.46	38.46	38.05	-
Apr 18, 2024	39.00	39.00	39.00	39.00	38.58	-
Apr 17, 2024	38.60	38.60	38.60	38.60	38.19	-
Apr 16, 2024	38.92	38.92	38.92	38.92	38.50	-
Apr 15, 2024	39.18	39.18	39.18	39.18	38.76	-
Apr 12, 2024	38.96	38.96	38.96	38.96	38.54	-
Apr 11, 2024	38.58	38.58	38.58	38.58	38.17	-
Apr 10, 2024	38.92	38.92	38.92	38.92	38.50	-
Apr 09, 2024	38.38	38.38	38.38	38.38	37.97	-
Apr 08, 2024	38.60	38.60	38.60	38.60	38.19	-
Apr 05, 2024	38.14	38.14	38.14	38.14	37.73	-
Apr 04, 2024	38.76	38.76	38.76	38.76	38.35	-
Apr 03, 2024	39.04	39.04	39.04	39.04	38.62	-
Apr 02, 2024	39.62	39.62	39.62	39.62	39.20	-
Mar 28, 2024	39.71	39.71	39.71	39.71	39.29	-
Mar 27, 2024	39.75	39.75	39.75	39.75	39.33	-
Mar 26, 2024	39.84	39.84	39.84	39.84	39.42	-
Mar 25, 2024	40.46	40.46	40.46	40.46	40.03	-
Mar 22, 2024	39.95	39.95	39.95	39.95	39.52	-
Mar 21, 2024	39.80	39.80	39.80	39.80	39.38	-
Mar 20, 2024	39.60	39.60	39.60	39.60	39.18	-
Mar 19, 2024	39.56	39.56	39.56	39.56	39.14	-
Mar 18, 2024	39.46	39.46	39.46	39.46	39.04	-
Mar 15, 2024	39.56	39.56	39.56	39.56	39.14	-
Mar 14, 2024	39.79	39.79	39.79	39.79	39.37	-
Mar 13, 2024	39.79	39.79	39.79	39.79	39.37	-
Mar 12, 2024	39.53	39.53	39.53	39.53	39.11	-
Mar 11, 2024	39.90	39.90	39.90	39.90	39.47	-
Mar 08, 2024	39.64	39.64	39.64	39.64	39.22	-
Mar 07, 2024	39.63	39.63	39.63	39.63	39.21	-
Mar 06, 2024	40.31	40.31	40.31	40.31	39.88	-
Mar 05, 2024	39.87	39.87	39.87	39.87	39.44	-
Mar 04, 2024	39.60	39.60	39.60	39.60	39.18	-
Mar 01, 2024	40.43	40.43	40.43	40.43	40.00	-
Feb 29, 2024	40.12	40.12	40.12	40.12	39.69	-
Feb 28, 2024	40.69	40.69	40.69	40.69	40.26	-
Feb 27, 2024	40.92	40.92	40.92	40.92	40.48	-
Feb 26, 2024	40.96	40.96	40.96	40.96	40.52	-
Feb 23, 2024	40.74	40.74	40.74	40.74	40.31	-
Feb 22, 2024	40.26	40.26	40.26	40.26	39.83	-
Feb 21, 2024	40.25	40.25	40.25	40.25	39.82	-
Feb 20, 2024	39.68	39.68	39.68	39.68	39.26	-
Feb 19, 2024	39.68	39.68	39.68	39.68	39.26	-
Feb 16, 2024	39.42	39.42	39.42	39.42	39.00	-
Feb 15, 2024	38.68	38.68	38.68	38.68	38.27	-
Feb 14, 2024	38.09	38.09	38.09	38.09	37.68	-
Feb 13, 2024	38.98	38.98	38.98	38.98	38.56	-
Feb 12, 2024	39.25	39.25	39.25	39.25	38.83	-
Feb 09, 2024	38.51	38.51	38.51	38.51	38.10	-
Feb 08, 2024	38.30	38.30	38.30	38.30	37.89	-
Feb 07, 2024	38.40	38.40	38.40	38.40	37.99	-
Feb 06, 2024	38.59	38.59	38.59	38.59	38.18	-
Feb 05, 2024	38.74	38.74	38.74	38.74	38.33	-
Feb 02, 2024	38.77	38.77	38.77	38.77	38.36	-
Feb 01, 2024	38.25	38.25	38.25	38.25	37.84	-
Jan 31, 2024	38.36	38.36	38.36	38.36	37.95	-
Jan 30, 2024	38.58	38.58	38.58	38.58	38.17	-
Jan 29, 2024	38.34	38.34	38.34	38.34	37.93	-
Jan 26, 2024	37.99	37.99	37.99	37.99	37.58	-
Jan 25, 2024	37.93	37.93	37.93	37.93	37.53	-
Jan 24, 2024	38.15	38.15	38.15	38.15	37.74	-
Jan 23, 2024	37.96	37.96	37.96	37.96	37.56	-
Jan 22, 2024	38.21	38.21	38.21	38.21	37.80	-
Jan 19, 2024	38.10	38.10	38.10	38.10	37.69	-
Jan 18, 2024	37.53	37.53	37.53	37.53	37.13	-
Jan 17, 2024	37.04	37.04	37.04	37.04	36.65	-
Jan 16, 2024	36.94	36.94	36.94	36.94	36.55	-
Jan 15, 2024	36.71	36.71	36.71	36.71	36.32	-
Jan 12, 2024	36.71	36.71	36.71	36.71	36.32	-
Jan 11, 2024	36.89	36.89	36.89	36.89	36.50	-
Jan 10, 2024	35.95	35.95	35.95	35.95	35.57	-
Jan 09, 2024	36.49	36.49	36.49	36.49	36.10	-
Jan 08, 2024	35.97	35.97	35.97	35.97	35.59	-
Jan 05, 2024	35.82	35.82	35.82	35.82	35.44	-
Jan 04, 2024	35.41	35.41	35.41	35.41	35.03	-
Jan 03, 2024	35.24	35.24	35.24	35.24	34.86	-
Jan 02, 2024	36.00	36.00	36.00	36.00	35.62	-
Dec 29, 2023	35.53	35.75	35.53	35.75	35.37	-
Dec 28, 2023	35.61	35.61	35.61	35.61	35.23	-
Dec 27, 2023	35.66	35.66	35.66	35.66	35.28	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7347+0.0001(+0.02%)

CRUDE OIL79.95+0.72(+0.91%)

Bitcoin CAD91,000.33+2,379.99(+2.69%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

RELX PLC (RDEB.HM)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0001(+0.02%)

CRUDE OIL
79.95
+0.72(+0.91%)

Bitcoin CAD
91,000.33
+2,379.99(+2.69%)