UK markets open in 1 hour 29 minutes
NIKKEI 225
38,713.35 +477.28 (+1.25%) HANG SENG
18,445.71 -132.59 (-0.71%) CRUDE OIL
78.64 +0.16 (+0.20%) GOLD FUTURES
2,331.10 -0.10 (-0.00%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,486.39 -745.10 (-1.45%)
R. STAHL AG (RSL2.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 23 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 22 Jan 2024 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 243 |
| 19 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 18 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 17 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 210 |
| 16 Jan 2024 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | 729 |
| 15 Jan 2024 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 664 |
| 12 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 11 Jan 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 392 |
| 10 Jan 2024 | 20.40 | 21.00 | 20.40 | 20.80 | 20.80 | 240 |
| 09 Jan 2024 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | 392 |
| 08 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 05 Jan 2024 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 306 |
| 04 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 117 |
| 03 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 02 Jan 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 460 |
| 29 Dec 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 28 Dec 2023 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | 1,144 |
| 27 Dec 2023 | 19.90 | 20.60 | 19.90 | 20.40 | 20.40 | 1,928 |
| 22 Dec 2023 | 20.20 | 20.60 | 19.70 | 19.70 | 19.70 | 4,121 |
| 21 Dec 2023 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | 932 |
| 20 Dec 2023 | 20.40 | 21.40 | 20.40 | 21.40 | 21.40 | 631 |
| 19 Dec 2023 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 200 |
| 18 Dec 2023 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 350 |
| 15 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 14 Dec 2023 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 245 |
| 13 Dec 2023 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | 286 |
| 12 Dec 2023 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | 342 |
| 11 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| *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.