R. STAHL Aktiengesellschaft RSL2
XETR · Germany · Producer Manufacturing
€11.40-0.60 (-5.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11.40 | -5.00% | €12.00 | €12.00 | €11.40 | 894 |
| 2026-09-30 | €12.00 | 0.00% | €12.10 | €12.10 | €11.90 | 323 |
| 2026-09-29 | €12.00 | 0.00% | €12.00 | €12.10 | €12.00 | 2 |
| 2026-09-28 | €12.00 | -0.83% | €12.10 | €12.20 | €12.00 | 268 |
| 2026-09-25 | €12.10 | 0.00% | €12.00 | €12.20 | €12.00 | 65 |
| 2026-09-24 | €12.10 | 0.00% | €12.10 | €12.20 | €12.00 | 20 |
| 2026-09-23 | €12.10 | -0.82% | €12.20 | €12.20 | €12.10 | 0 |
| 2026-09-22 | €12.20 | -0.81% | €12.10 | €12.30 | €12.10 | 296 |
| 2026-09-21 | €12.30 | +1.65% | €12.10 | €12.30 | €11.90 | 242 |
| 2026-09-18 | €12.10 | 0.00% | €12.10 | €12.10 | €12.10 | 0 |
| 2026-09-17 | €12.10 | -0.82% | €12.00 | €12.10 | €12.00 | 104 |
| 2026-09-16 | €12.20 | 0.00% | €12.20 | €12.50 | €11.90 | 2.40K |
| 2026-09-15 | €12.20 | 0.00% | €12.20 | €12.20 | €12.20 | 0 |
| 2026-09-14 | €12.20 | -1.61% | €12.40 | €12.40 | €12.20 | 64 |
| 2026-09-11 | €12.40 | +0.81% | €12.40 | €12.40 | €12.40 | 0 |
| 2026-09-10 | €12.30 | -2.38% | €12.60 | €12.60 | €12.30 | 929 |
| 2026-09-09 | €12.60 | 0.00% | €12.60 | €12.70 | €12.40 | 236 |
| 2026-09-08 | €12.60 | 0.00% | €12.60 | €12.70 | €12.60 | 1 |
| 2026-09-07 | €12.60 | -1.56% | €12.80 | €12.80 | €12.60 | 203 |
| 2026-09-04 | €12.80 | +1.59% | €12.50 | €12.80 | €12.50 | 304 |
| 2026-09-03 | €12.60 | +0.80% | €12.50 | €12.80 | €12.50 | 938 |
| 2026-09-02 | €12.50 | -3.85% | €13.10 | €13.10 | €12.20 | 2.92K |
| 2026-09-01 | €13.00 | +1.56% | €13.00 | €13.00 | €13.00 | 0 |
| 2026-08-31 | €12.80 | -2.29% | €13.20 | €13.20 | €12.80 | 28 |
| 2026-08-28 | €13.10 | +4.80% | €12.70 | €13.60 | €12.70 | 3.60K |
| 2026-08-27 | €12.50 | -0.79% | €12.70 | €12.70 | €12.50 | 90 |
| 2026-08-26 | €12.60 | -0.79% | €12.50 | €12.60 | €12.50 | 216 |
| 2026-08-25 | €12.70 | +1.60% | €12.90 | €12.90 | €12.60 | 255 |
| 2026-08-24 | €12.50 | -6.02% | €13.10 | €13.30 | €12.50 | 1.82K |
| 2026-08-21 | €13.30 | -0.75% | €13.50 | €13.50 | €13.10 | 787 |
| 2026-08-20 | €13.40 | -1.47% | €13.70 | €13.70 | €13.30 | 1.14K |
| 2026-08-19 | €13.60 | 0.00% | €13.70 | €13.70 | €13.50 | 13 |
| 2026-08-18 | €13.60 | 0.00% | €13.50 | €13.70 | €13.50 | 23 |
| 2026-08-17 | €13.60 | 0.00% | €13.70 | €13.70 | €13.50 | 31 |
| 2026-08-14 | €13.60 | 0.00% | €13.70 | €13.70 | €13.60 | 309 |
| 2026-08-13 | €13.60 | 0.00% | €13.70 | €13.70 | €13.50 | 29 |
| 2026-08-12 | €13.60 | 0.00% | €13.70 | €13.70 | €13.50 | 1.03K |
| 2026-08-11 | €13.60 | -0.73% | €13.70 | €13.70 | €13.50 | 425 |
| 2026-08-10 | €13.70 | -1.44% | €14.00 | €14.00 | €13.70 | 653 |
| 2026-08-07 | €13.90 | -0.71% | €13.80 | €14.00 | €13.50 | 114 |
| 2026-08-06 | €14.00 | 0.00% | €14.00 | €14.00 | €14.00 | 0 |
| 2026-08-05 | €14.00 | 0.00% | €14.00 | €14.00 | €14.00 | 0 |
| 2026-08-04 | €14.00 | +0.72% | €13.80 | €14.00 | €13.80 | 114 |
| 2026-08-03 | €13.90 | +2.21% | €13.50 | €14.10 | €13.50 | 2.05K |
| 2026-07-31 | €13.60 | 0.00% | €13.50 | €13.60 | €13.50 | 1.10K |
| 2026-07-30 | €13.60 | 0.00% | €13.60 | €13.70 | €13.50 | 132 |
| 2026-07-29 | €13.60 | 0.00% | €13.70 | €13.70 | €13.50 | 25 |
| 2026-07-28 | €13.60 | 0.00% | €13.70 | €13.70 | €13.50 | 30 |
| 2026-07-27 | €13.60 | 0.00% | €13.70 | €13.70 | €13.50 | 3.62K |
| 2026-07-24 | €13.60 | 0.00% | €13.60 | €13.70 | €13.50 | 391 |
| 2026-07-23 | €13.60 | 0.00% | €13.50 | €13.60 | €13.50 | 97 |
| 2026-07-22 | €13.60 | 0.00% | €13.50 | €13.60 | €13.50 | 425 |
| 2026-07-21 | €13.60 | -1.45% | €13.90 | €13.90 | €13.60 | 427 |
| 2026-07-20 | €13.80 | 0.00% | €13.80 | €13.80 | €13.80 | 0 |
| 2026-07-17 | €13.80 | +0.73% | €13.80 | €13.80 | €13.80 | 0 |
| 2026-07-16 | €13.70 | 0.00% | €13.70 | €13.70 | €13.70 | 0 |
| 2026-07-15 | €13.70 | 0.00% | €13.70 | €13.70 | €13.70 | 0 |
| 2026-07-14 | €13.70 | 0.00% | €13.50 | €13.80 | €13.50 | 7 |
| 2026-07-13 | €13.70 | -2.84% | €13.90 | €13.90 | €13.70 | 755 |
| 2026-07-10 | €14.10 | +0.71% | €14.10 | €14.30 | €13.90 | 1.74K |
| 2026-07-09 | €14.00 | +2.19% | €13.80 | €14.10 | €13.80 | 385 |
| 2026-07-08 | €13.70 | -2.14% | €14.00 | €14.00 | €13.70 | 380 |
| 2026-07-07 | €14.00 | +2.19% | €13.90 | €14.00 | €13.80 | 384 |
| 2026-07-06 | €13.70 | -2.84% | €13.90 | €13.90 | €13.70 | 3.04K |
| 2026-07-03 | €14.10 | 0.00% | €14.00 | €14.10 | €13.90 | 1.92K |
| 2026-07-02 | €14.10 | 0.00% | €14.10 | €14.10 | €14.10 | 0 |
| 2026-07-01 | €14.10 | 0.00% | €14.20 | €14.20 | €14.10 | 155 |
| 2026-06-30 | €14.10 | 0.00% | €14.10 | €14.10 | €14.10 | 0 |
| 2026-06-29 | €14.10 | -0.70% | €14.10 | €14.10 | €14.10 | 0 |
| 2026-06-26 | €14.20 | 0.00% | €14.00 | €14.20 | €14.00 | 430 |
| 2026-06-25 | €14.20 | 0.00% | €14.30 | €14.30 | €14.20 | 3 |
| 2026-06-24 | €14.20 | 0.00% | €14.30 | €14.30 | €14.20 | 3 |
| 2026-06-23 | €14.20 | +0.71% | €14.20 | €14.20 | €14.20 | 750 |
| 2026-06-22 | €14.10 | 0.00% | €14.10 | €14.10 | €14.10 | 0 |
| 2026-06-19 | €14.10 | 0.00% | €14.00 | €14.30 | €14.00 | 1.84K |
| 2026-06-18 | €14.10 | -2.08% | €14.20 | €14.60 | €14.10 | 5.31K |
| 2026-06-17 | €14.40 | +2.13% | €14.30 | €14.40 | €14.10 | 1.11K |
| 2026-06-16 | €14.10 | +4.44% | €13.60 | €14.20 | €13.60 | 1.14K |
| 2026-06-15 | €13.50 | 0.00% | €13.60 | €13.80 | €13.50 | 5.73K |
| 2026-06-12 | €13.50 | 0.00% | €13.50 | €13.50 | €13.50 | 101 |
| 2026-06-11 | €13.50 | -1.46% | €13.80 | €13.80 | €13.50 | 98 |
| 2026-06-10 | €13.70 | 0.00% | €13.70 | €13.70 | €13.70 | 0 |
| 2026-06-09 | €13.70 | 0.00% | €13.80 | €13.80 | €13.60 | 17 |
| 2026-06-08 | €13.70 | 0.00% | €13.80 | €13.80 | €13.70 | 3 |
| 2026-06-05 | €13.70 | +0.74% | €13.80 | €13.80 | €13.70 | 10 |
| 2026-06-04 | €13.60 | 0.00% | €13.60 | €13.60 | €13.60 | 0 |
| 2026-06-03 | €13.60 | -2.16% | €13.80 | €13.80 | €13.60 | 7 |
| 2026-06-02 | €13.90 | +9.45% | €12.80 | €14.20 | €12.80 | 2.13K |
| 2026-06-01 | €12.70 | +0.79% | €12.70 | €12.70 | €12.60 | 438 |
| 2026-05-29 | €12.60 | 0.00% | €12.60 | €12.60 | €12.50 | 1.54K |