Advertisement
Advertisement
R Stahl AG (RSL2.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
As of 07:30PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 27, 2023 | 23.40 | 23.40 | 22.80 | 23.20 | 23.20 | 100 |
| Sep 26, 2023 | 23.40 | 23.80 | 23.40 | 23.40 | 23.40 | - |
| Sep 25, 2023 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | - |
| Sep 22, 2023 | 24.80 | 24.80 | 23.20 | 23.80 | 23.80 | - |
| Sep 21, 2023 | 25.80 | 25.80 | 24.80 | 24.80 | 24.80 | - |
| Sep 20, 2023 | 25.60 | 25.80 | 25.00 | 25.80 | 25.80 | - |
| Sep 19, 2023 | 24.40 | 25.60 | 24.40 | 24.80 | 24.80 | 100 |
| Sep 18, 2023 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | - |
| Sep 15, 2023 | 23.20 | 25.40 | 23.20 | 25.40 | 25.40 | - |
| Sep 14, 2023 | 22.80 | 23.20 | 22.60 | 23.20 | 23.20 | - |
| Sep 13, 2023 | 23.40 | 23.40 | 22.60 | 22.80 | 22.80 | - |
| Sep 12, 2023 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | - |
| Sep 11, 2023 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - |
| Sep 08, 2023 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | - |
| Sep 07, 2023 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | - |
| Sep 06, 2023 | 21.80 | 22.40 | 21.60 | 22.40 | 22.40 | - |
| Sep 05, 2023 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | - |
| Sep 04, 2023 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - |
| Sep 01, 2023 | 22.20 | 22.20 | 21.80 | 22.00 | 22.00 | - |
| Aug 31, 2023 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | - |
| Aug 30, 2023 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - |
| Aug 29, 2023 | 21.60 | 21.60 | 20.40 | 21.40 | 21.40 | - |
| Aug 28, 2023 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | - |
| Aug 25, 2023 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - |
| Aug 24, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Aug 23, 2023 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| Aug 22, 2023 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - |
| Aug 21, 2023 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| Aug 18, 2023 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | - |
| Aug 17, 2023 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | - |
| Aug 16, 2023 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - |
| Aug 15, 2023 | 20.60 | 21.00 | 20.40 | 21.00 | 21.00 | - |
| Aug 14, 2023 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | - |
| Aug 11, 2023 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | - |
| Aug 10, 2023 | 21.60 | 21.60 | 21.00 | 21.20 | 21.20 | - |
| Aug 09, 2023 | 20.80 | 22.00 | 20.80 | 21.60 | 21.60 | - |
| Aug 08, 2023 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - |
| Aug 03, 2023 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - |
| Aug 02, 2023 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | - |
| Aug 01, 2023 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | - |
| Jul 31, 2023 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - |
| Jul 28, 2023 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | - |
| Jul 27, 2023 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| Jul 26, 2023 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| Jul 25, 2023 | 21.80 | 21.80 | 20.60 | 21.00 | 21.00 | - |
| Jul 24, 2023 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - |
| Jul 21, 2023 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - |
| Jul 20, 2023 | 22.60 | 22.60 | 22.00 | 22.20 | 22.20 | - |
| Jul 19, 2023 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | - |
| Jul 18, 2023 | 22.40 | 22.60 | 22.00 | 22.60 | 22.60 | - |
| Jul 17, 2023 | 21.40 | 22.40 | 21.20 | 22.40 | 22.40 | - |
| Jul 14, 2023 | 21.20 | 22.40 | 21.20 | 22.40 | 22.40 | - |
| Jul 13, 2023 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| Jul 12, 2023 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | - |
| Jul 11, 2023 | 21.40 | 21.40 | 20.40 | 21.00 | 21.00 | - |
| Jul 10, 2023 | 21.40 | 21.80 | 21.40 | 21.40 | 21.40 | - |
| Jul 07, 2023 | 22.00 | 22.20 | 21.60 | 21.80 | 21.80 | - |
| Jul 06, 2023 | 22.20 | 22.40 | 22.00 | 22.00 | 22.00 | - |
| Jul 05, 2023 | 22.20 | 22.60 | 21.80 | 22.60 | 22.60 | - |
| Jul 04, 2023 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | - |
| Jul 03, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jun 30, 2023 | 20.40 | 21.60 | 20.20 | 21.60 | 21.60 | - |
| Jun 29, 2023 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | - |
| Jun 28, 2023 | 19.60 | 19.80 | 19.50 | 19.80 | 19.80 | - |
| Jun 27, 2023 | 19.70 | 20.00 | 19.70 | 19.80 | 19.80 | - |
| Jun 26, 2023 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | - |
| Jun 23, 2023 | 21.40 | 21.60 | 20.40 | 20.60 | 20.60 | - |
| Jun 22, 2023 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| Jun 21, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jun 20, 2023 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | - |
| Jun 19, 2023 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | - |
| Jun 16, 2023 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - |
| Jun 15, 2023 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | - |
| Jun 14, 2023 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - |
| Jun 13, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 22.60 | 22.80 | 22.20 | 22.80 | 22.80 | - |
| Jun 08, 2023 | 22.80 | 22.80 | 22.40 | 22.60 | 22.60 | - |
| Jun 07, 2023 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | - |
| Jun 06, 2023 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | - |
| Jun 05, 2023 | 22.20 | 22.80 | 22.00 | 22.60 | 22.60 | - |
| Jun 02, 2023 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - |
| May 30, 2023 | 22.60 | 22.60 | 22.20 | 22.40 | 22.40 | - |
| May 29, 2023 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - |
| May 26, 2023 | 22.80 | 22.80 | 21.80 | 22.60 | 22.60 | - |
| May 25, 2023 | 21.80 | 22.60 | 21.40 | 22.60 | 22.60 | - |
| May 24, 2023 | 21.40 | 21.80 | 21.00 | 21.80 | 21.80 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| May 19, 2023 | 21.00 | 21.60 | 20.80 | 21.60 | 21.60 | 200 |
| May 18, 2023 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | - |
| May 17, 2023 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | - |
| May 16, 2023 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | - |
| May 15, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| May 12, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| May 11, 2023 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
