tiprankstipranks
R. Stahl AG (DE:RSL2)
XETRA:RSL2
Germany Market
RSL2
R. Stahl
RESEARCH TOOLSreports

R. Stahl (RSL2) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
13.50
13.50
13.30
13.40
13.40
0.00%
8
<0.01
Apr 08, 2026
13.10
13.50
13.10
13.40
13.40
-2.19%
1,435
1.29
Apr 07, 2026
13.70
13.80
13.70
13.70
13.70
+0.74%
12
0.01
Apr 06, 2026
13.60
13.60
13.40
13.60
13.60
0.00%
0
0.00
Apr 03, 2026
13.60
13.60
13.40
13.60
13.60
0.00%
0
0.00
Apr 02, 2026
13.40
13.60
13.40
13.60
13.60
0.00%
3
<0.01
Apr 01, 2026
13.60
13.70
13.60
13.60
13.60
+0.74%
64
0.06
Mar 31, 2026
13.40
13.50
13.40
13.50
13.50
+1.50%
209
0.18
Mar 30, 2026
13.20
13.30
13.20
13.30
13.30
-0.75%
380
0.33
Mar 27, 2026
13.40
13.40
13.40
13.40
13.40
0.00%
0
0.00
Mar 26, 2026
13.40
13.40
13.20
13.40
13.40
-1.47%
6
<0.01
Mar 25, 2026
13.50
13.80
13.50
13.60
13.60
+0.74%
923
0.72
Mar 24, 2026
13.30
13.90
13.30
13.50
13.50
+2.27%
1,416
1.12
Mar 23, 2026
13.20
13.30
13.20
13.20
13.20
0.00%
524
0.42
Mar 20, 2026
13.30
13.30
13.10
13.20
13.20
0.00%
624
0.49
Mar 19, 2026
13.10
13.30
13.10
13.20
13.20
0.00%
132
0.10
Mar 18, 2026
13.20
13.20
13.20
13.20
13.20
0.00%
0
0.00
Mar 17, 2026
13.30
13.30
13.10
13.20
13.20
0.00%
27
0.02
Mar 16, 2026
13.10
13.20
13.10
13.20
13.20
0.00%
320
0.25
Mar 13, 2026
13.30
13.30
13.20
13.20
13.20
-0.75%
37
0.03
Mar 12, 2026
13.40
13.50
13.30
13.30
13.30
-0.75%
641
0.49
Mar 11, 2026
13.40
13.40
13.40
13.40
13.40
+0.75%
540
0.38
Mar 10, 2026
13.10
13.50
13.10
13.30
13.30
+2.31%
2,328
1.68
Mar 09, 2026
13.00
13.00
12.80
13.00
13.00
0.00%
529
0.38
Mar 06, 2026
12.80
13.00
12.80
13.00
13.00
0.00%
93
0.07
Mar 05, 2026
13.00
13.00
13.00
13.00
13.00
-0.76%
0
0.00
Mar 04, 2026
13.00
13.10
12.80
13.10
13.10
0.00%
1,329
0.97
Mar 03, 2026
13.50
13.50
13.00
13.10
13.10
-2.24%
917
0.67
Mar 02, 2026
13.50
13.50
13.10
13.40
13.40
+0.75%
958
0.71
Feb 27, 2026
13.50
13.50
13.30
13.30
13.30
-0.75%
3
<0.01
Feb 26, 2026
13.40
13.40
13.40
13.40
13.40
+0.75%
0
0.00
Feb 25, 2026
13.50
13.50
13.20
13.30
13.30
0.00%
877
0.64
Feb 24, 2026
13.20
13.40
13.00
13.30
13.30
-0.75%
1,950
1.44
Feb 23, 2026
13.00
13.40
12.80
13.40
13.40
+2.29%
5,017
3.94
Feb 20, 2026
13.00
13.30
12.80
13.10
13.10
0.00%
2,214
1.79
Feb 19, 2026
12.50
13.30
12.50
13.10
13.10
+4.80%
800
0.65
Feb 18, 2026
12.60
12.70
12.50
12.50
12.50
0.00%
3,451
2.95
Feb 17, 2026
14.10
14.10
12.00
12.50
12.50
-12.59%
5,253
4.81
Feb 16, 2026
14.10
14.20
14.00
14.20
14.20
-0.70%
857
0.79
Feb 13, 2026
14.50
14.50
14.00
14.30
14.30
-1.38%
2,177
2.08
Feb 12, 2026
14.40
14.50
14.40
14.50
14.50
+0.69%
500
0.48
Feb 11, 2026
14.40
14.40
14.10
14.40
14.40
-1.37%
1,535
1.51
Feb 10, 2026
14.40
14.70
14.40
14.60
14.60
+1.39%
5,955
6.46
Feb 09, 2026
14.50
14.60
14.40
14.40
14.40
-2.04%
6,765
8.02
Feb 06, 2026
14.80
14.90
14.70
14.70
14.70
-2.00%
1,001
1.21
Feb 05, 2026
15.00
15.00
15.00
15.00
15.00
+0.67%
120
0.14
Feb 04, 2026
14.70
14.90
14.70
14.90
14.90
+2.05%
410
0.49
Feb 03, 2026
14.60
14.60
14.60
14.60
14.60
0.00%
0
0.00
Feb 02, 2026
14.60
14.60
14.60
14.60
14.60
0.00%
0
0.00
Jan 30, 2026
14.70
14.70
14.60
14.60
14.60
0.00%
1,003
1.13
Rows:
50