R Stahl AG Historical Data - RSL2

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.4	8.64197530864	16.2	17.6	16	243	16.96941298	DE
4	-0.299999	-1.67597216067	17.899999	19.399999	15.3	496	17.17103883	DE
12	-1.1	-5.88235294118	18.7	20.6	15.3	447	18.18037212	DE
26	-3.4	-16.1904761905	21	21.399999	15.3	516	18.66937962	DE
52	-3.6	-16.9811320755	21.2	23.4	15.3	501	20.06984394	DE
156	-0.4	-2.22222222222	18	26.8	10.4	843	18.28998604	DE
260	-12	-40.5405405405	29.6	34.2	10.4	871	20.59469498	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732829220	17.6	0	0.00	17.6	17.6	17.6	0
1732742820	17.6	0.1	0.57	17.6	17.6	17.6	20
1732656420	17.5	0.5	2.94	17	17.5	17	51
1732570020	17	0.4	2.41	16.899999	17	16.7	732
1732310820	16.6	0.6	3.75	16.2	16.6	16	168
1732224420	16	0.2	1.27	16.3	16.3	16	54
1732138020	15.8	0.4	2.60	15.3	16.2	15.3	65
1732051620	15.4	-0.8	-4.94	16.1	16.3	15.4	2103
1731965220	16.2	-0.3	-1.82	16.2	16.2	16.2	50
1731705960	16.5	0.4	2.48	16.5	16.5	16.5	30
1731619560	16.1	-0.7	-4.17	16.1	16.1	16.1	100
1731533160	16.8	-0.9	-5.08	18.2	18.2	16	1814
1731446820	17.7	0	0.00	17.7	17.7	17.7	0
1731360420	17.7	0.7	4.12	17.399999	17.7	17.399999	315
1731101220	17	-0.6	-3.41	16.899999	17	16.899999	175
1731014760	17.6	-0.3	-1.68	17.6	17.6	17.6	45
1730928360	17.899999	-1.1	-5.79	17.899999	17.899999	17.899999	550
1730841960	19	-0.2	-1.04	19.399999	19.399999	19	90
1730755560	19.2	0	0.00	19.2	19.2	19.2	0
1730496360	19.2	1.6	9.09	17.899999	19.2	17.899999	2070
1730409960	17.6	0	0.00	17.6	17.6	17.6	0
1730323560	17.6	-0.7	-3.83	18.1	18.1	17.399999	681
1730237160	18.3	0.1	0.55	18.1	18.5	18	909
1730150760	18.2	-0.8	-4.21	19.1	19.1	18.2	671
1729887960	19	0	0.00	19	19	19	0
1729801560	19	0.1	0.53	19	19	19	1
1729715160	18.899999	0	0.00	19.399999	19.399999	18.899999	62
1729628760	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1729542360	18.899999	-0.7	-3.57	19.5	19.5	18.899999	15
1729283160	19.6	0	0.00	19.6	19.6	19.6	0
1729196760	19.6	0	0.00	19.6	19.6	19.6	0
1729110360	19.6	0	0.00	19.6	19.6	19.6	0
1729023960	19.6	0.5	2.62	19.5	19.6	19.5	500
1728937560	19.1	0	0.00	19.1	19.1	19.1	0
1728678360	19.1	0	0.00	19.1	19.1	19.1	0
1728591960	19.1	0	0.00	19.1	19.1	19.1	0
1728505560	19.1	-0.5	-2.55	19.899999	19.899999	19.1	23
1728419160	19.6	-0.1	-0.51	19.3	19.6	19.3	11
1728332760	19.7	0.7	3.68	19.7	19.7	19.7	49
1728073560	19	-0.5	-2.56	19	19	19	9
1727987220	19.5	0	0.00	19.5	19.5	19.5	0
1727900820	19.5	0.3	1.56	19.2	19.5	19.2	90
1727814360	19.2	0	0.00	19.2	19.2	19.2	0
1727727960	19.2	0	0.00	19.2	19.2	19.2	0
1727468760	19.2	0	0.00	19.2	19.2	19.2	0
1727382360	19.2	-0.2	-1.03	19.2	19.2	19.2	150
1727295960	19.399999	0	0.00	19.399999	19.399999	19.399999	30
1727209560	19.399999	-0.1	-0.51	19.399999	19.399999	19.399999	191
1727123160	19.5	-0.4	-2.01	19.5	19.5	19.5	9
1726863960	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1726777560	19.899999	0.1	0.51	19.5	19.899999	19.5	253
1726691220	19.8	0.7	3.66	19.2	19.8	19.2	510
1726604760	19.1	0.1	0.53	19	19.1	19	260
1726518420	19	0.4	2.15	18.7	19	18.7	279
1726259160	18.6	0.1	0.54	18.6	18.6	18.6	50
1726172760	18.5	-1	-5.13	18.6	19	18.3	894
1726086360	19.5	0	0.00	19.5	19.5	19.5	0
1725999960	19.5	0.4	2.09	19.399999	20.6	19	2952
1725913620	19.1	0.7	3.80	18.2	19.3	18.2	1481
1725654360	18.399999	-0.4	-2.13	18.7	18.7	18	242
1725567960	18.8	0	0.00	18.7	18.8	18.6	358
1725481560	18.8	-0.4	-2.08	19	19	18.399999	920
1725395160	19.2	0.1	0.52	19.399999	19.6	19.2	1510
1725308760	19.1	0.4	2.14	19.2	19.2	18.5	1406
1725049560	18.7	0.2	1.08	18.5	18.7	18.2	761
1724963160	18.5	0.5	2.78	18	18.5	17.8	2933

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

R Stahl AG (RSL2)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

R Stahl AG (RSL2) Historical

R Stahl AG (RSL2)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%