R Stahl More Historical Data - RSL2 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
R Stahl AG (RSL2)
R Stahl AG (RSL2) Historical

RSL2 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	20.40	0.60	3.03%	20.00	20.40	20.00	57
Jun 24 2024	19.80	-0.60	-2.94%	20.40	20.40	19.80	382
Jun 21 2024	20.40	0.00	0.00%	20.40	20.40	20.40	0.00
Jun 20 2024	20.40	0.00	0.00%	20.40	20.40	20.40	0.00
Jun 19 2024	20.40	0.00	0.00%	20.40	20.40	20.40	130
Jun 18 2024	20.40	-0.40	-1.92%	20.20	20.40	20.20	324
Jun 17 2024	20.80	-0.20	-0.95%	20.80	20.80	20.80	150
Jun 14 2024	21.00	-0.20	-0.94%	21.00	21.00	21.00	100
Jun 13 2024	21.20	0.00	0.00%	21.20	21.20	21.20	0.00
Jun 12 2024	21.20	0.20	0.95%	21.20	21.20	21.20	51
Jun 11 2024	21.00	-0.20	-0.94%	21.00	21.00	21.00	106
Jun 10 2024	21.20	0.00	0.00%	21.00	21.20	21.00	250
Jun 07 2024	21.20	0.00	0.00%	21.20	21.20	21.20	500
Jun 06 2024	21.20	0.00	0.00%	21.20	21.20	21.20	0.00
Jun 05 2024	21.20	0.00	0.00%	21.20	21.20	21.20	0.00
Jun 04 2024	21.20	-0.20	-0.93%	21.20	21.20	21.20	300
Jun 03 2024	21.40	0.20	0.94%	21.40	21.40	21.40	240
May 31 2024	21.20	0.00	0.00%	21.20	21.20	21.20	0.00
May 30 2024	21.20	0.20	0.95%	21.00	21.20	21.00	940
May 29 2024	21.00	0.00	0.00%	21.00	21.00	21.00	0.00
May 28 2024	21.00	0.00	0.00%	21.00	21.00	21.00	130
May 27 2024	21.00	0.00	0.00%	21.00	21.20	21.00	306
May 24 2024	21.00	0.40	1.94%	21.00	21.00	21.00	98
May 23 2024	20.60	-0.40	-1.90%	20.60	20.60	20.60	50
May 22 2024	21.00	-0.20	-0.94%	20.80	21.40	20.60	3,088
May 21 2024	21.20	0.00	0.00%	21.20	21.20	21.20	341
May 20 2024	21.20	0.00	0.00%	22.00	22.00	21.00	1,551
May 17 2024	21.20	-0.40	-1.85%	21.20	21.20	21.20	150
May 16 2024	21.60	0.20	0.93%	21.40	21.60	21.40	980
May 15 2024	21.40	0.60	2.88%	20.80	21.60	20.80	2,339
May 14 2024	20.80	0.80	4.00%	20.80	20.80	20.80	75
May 13 2024	20.00	-0.60	-2.91%	20.80	20.80	20.00	235
May 10 2024	20.60	0.40	1.98%	20.00	20.60	20.00	748
May 09 2024	20.20	-0.40	-1.94%	20.20	20.20	20.20	50
May 08 2024	20.60	-0.20	-0.96%	20.60	20.60	20.40	695
May 07 2024	20.80	0.00	0.00%	20.80	20.80	20.80	100
May 06 2024	20.80	0.00	0.00%	20.80	20.80	20.80	243
May 03 2024	20.80	0.20	0.97%	20.40	20.80	20.20	1,310
May 02 2024	20.60	-0.20	-0.96%	21.00	21.00	20.40	970
Apr 30 2024	20.80	-0.60	-2.80%	21.40	21.40	20.80	150
Apr 29 2024	21.40	0.00	0.00%	21.40	21.60	21.00	930
Apr 26 2024	21.40	0.00	0.00%	21.40	21.40	21.40	200
Apr 25 2024	21.40	-1.00	-4.46%	21.60	21.60	21.40	605
Apr 24 2024	22.40	0.40	1.82%	22.00	22.40	21.80	434
Apr 23 2024	22.00	1.00	4.76%	21.80	22.00	21.80	750
Apr 22 2024	21.00	0.00	0.00%	21.00	21.00	21.00	0.00
Apr 19 2024	21.00	0.00	0.00%	21.00	21.00	21.00	0.00
Apr 18 2024	21.00	-1.00	-4.55%	20.60	21.00	20.60	388
Apr 17 2024	22.00	0.40	1.85%	21.80	22.00	21.80	260
Apr 16 2024	21.60	0.00	0.00%	21.60	21.60	21.60	10
Apr 15 2024	21.60	-0.20	-0.92%	21.60	21.60	21.60	16
Apr 12 2024	21.80	0.00	0.00%	21.80	22.00	21.80	2,671
Apr 11 2024	21.80	0.20	0.93%	21.80	21.80	21.80	1,020
Apr 10 2024	21.60	0.20	0.93%	21.60	21.60	21.60	100
Apr 09 2024	21.40	-0.20	-0.93%	21.80	21.80	21.40	250
Apr 08 2024	21.60	0.00	0.00%	21.60	21.60	21.60	85
Apr 05 2024	21.60	0.00	0.00%	21.60	21.60	21.60	0.00
Apr 04 2024	21.60	-1.60	-6.90%	21.80	21.80	21.60	51
Apr 03 2024	23.20	0.00	0.00%	23.20	23.20	23.20	0.00
Apr 02 2024	23.20	0.60	2.65%	22.60	23.20	22.60	293
Mar 28 2024	22.60	-0.60	-2.59%	22.80	23.00	21.40	781

Portugal Tf 2,125% Ot28 ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions