R. STAHL AG (RSL2.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 236 |
| 13 June 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 12 June 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 40 |
| 11 June 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 150 |
| 10 June 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 680 |
| 07 June 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 239 |
| 06 June 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 306 |
| 05 June 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | 161 |
| 04 June 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 146 |
| 03 June 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 289 |
| 31 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 30 May 2024 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | 821 |
| 29 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 28 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 27 May 2024 | 20.80 | 21.80 | 20.80 | 21.00 | 21.00 | 1,043 |
| 24 May 2024 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | 981 |
| 23 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 181 |
| 22 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 200 |
| 21 May 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 64 |
| 20 May 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | 1,425 |
| 17 May 2024 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | 1,220 |
| 16 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 515 |
| 15 May 2024 | 20.80 | 21.60 | 20.80 | 21.40 | 21.40 | 677 |
| 14 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 13 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 10 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 10 |
| 09 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 08 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 07 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 06 May 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 40 |
| 03 May 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1,397 |
| 02 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 30 Apr 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 109 |
| 29 Apr 2024 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | 572 |
| 26 Apr 2024 | 21.60 | 21.80 | 21.40 | 21.40 | 21.40 | 632 |
| 25 Apr 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | 147 |
| 24 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 23 Apr 2024 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 331 |
| 22 Apr 2024 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | 548 |
| 19 Apr 2024 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | 650 |
| 18 Apr 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 228 |
| 17 Apr 2024 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | 1,619 |
| 16 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 177 |
| 15 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 12 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 11 Apr 2024 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 560 |
| 10 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 09 Apr 2024 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 356 |
| 08 Apr 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 380 |
| 05 Apr 2024 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | 629 |
| 04 Apr 2024 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | 100 |
| 03 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 02 Apr 2024 | 22.20 | 23.00 | 22.00 | 22.00 | 22.00 | 1,461 |
| 28 Mar 2024 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 350 |
| 27 Mar 2024 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1,171 |
| 26 Mar 2024 | 22.00 | 23.80 | 22.00 | 22.00 | 22.00 | 2,375 |
| 25 Mar 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 5 |
| 22 Mar 2024 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | 3,000 |
| 21 Mar 2024 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | 640 |
| 20 Mar 2024 | 21.80 | 21.80 | 21.00 | 21.20 | 21.20 | 270 |
| 19 Mar 2024 | 21.20 | 23.00 | 20.80 | 21.40 | 21.40 | 2,102 |
| 18 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 121 |
| 15 Mar 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 654 |
| 14 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 13 Mar 2024 | 22.40 | 22.60 | 22.20 | 22.20 | 22.20 | 528 |
| 12 Mar 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | 427 |
| 11 Mar 2024 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 250 |
| 08 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 07 Mar 2024 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 25 |
| 06 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 05 Mar 2024 | 21.40 | 21.60 | 20.60 | 21.60 | 21.60 | 839 |
| 04 Mar 2024 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 1,580 |
| 01 Mar 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 37 |
| 29 Feb 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 168 |
| 28 Feb 2024 | 21.80 | 21.80 | 20.60 | 21.60 | 21.60 | 2,569 |
| 27 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 100 |
| 26 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 23 Feb 2024 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | 200 |
| 22 Feb 2024 | 20.80 | 21.40 | 20.80 | 21.00 | 21.00 | 373 |
| 21 Feb 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 100 |
| 20 Feb 2024 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | 366 |
| 19 Feb 2024 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | 256 |
| 16 Feb 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | 511 |
| 15 Feb 2024 | 22.40 | 22.60 | 22.00 | 22.20 | 22.20 | 1,789 |
| 14 Feb 2024 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 150 |
| 13 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 12 Feb 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 353 |
| 09 Feb 2024 | 21.20 | 21.60 | 20.80 | 21.20 | 21.20 | 2,319 |
| 08 Feb 2024 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 769 |
| 07 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 239 |
| 06 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 05 Feb 2024 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 280 |
| 02 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 01 Feb 2024 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 335 |
| 31 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 299 |
| 30 Jan 2024 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 1,005 |
| 29 Jan 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 6 |
| 26 Jan 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 364 |
| 25 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1 |
| 24 Jan 2024 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 311 |
| *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.