R Stahl AG Historical Data - RSL2 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

R Stahl AG (RSL2)

20.60

0.00

(0.00%)

Closed 21 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-1.90476190476	21	21	20.2	176	20.5704539	DE
4	0	0	20.6	21.399999	20.2	245	21.03848155	DE
12	-2.2	-9.64912280702	22.8	23.2	20	538	21.31089567	DE
26	-0.4	-1.90476190476	21	23.4	19.399999	491	21.38867559	DE
52	-1.2	-5.50458715596	21.8	26.8	19.399999	643	21.91140753	DE
156	-4	-16.2601626016	24.6	26.8	10.4	937	18.68798445	DE
260	-5.4	-20.7692307692	26	34.2	10.4	1006	21.39797335	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1718915220	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1718828820	20.399999	0	0.00	20.399999	20.399999	20.399999	130
1718742360	20.399999	-0.4	-1.92	20.2	20.399999	20.2	324
1718656020	20.8	-0.2	-0.95	20.8	20.8	20.8	150
1718396820	21	-0.2	-0.94	21	21	21	100
1718310420	21.2	0	0.00	21.2	21.2	21.2	0
1718224020	21.2	0.2	0.95	21.2	21.2	21.2	51
1718137620	21	-0.2	-0.94	21	21	21	106
1718051220	21.2	0	0.00	21.2	21.2	21.2	0
1717792020	21.2	0	0.00	21.2	21.2	21.2	500
1717705620	21.2	0	0.00	21.2	21.2	21.2	0
1717619220	21.2	0	0.00	21.2	21.2	21.2	0
1717532820	21.2	-0.2	-0.93	21.2	21.2	21.2	300
1717446420	21.399999	0.2	0.94	21.399999	21.399999	21.399999	240
1717187220	21.2	0	0.00	21.2	21.2	21.2	0
1717100820	21.2	0.2	0.95	21	21.2	21	940
1717014420	21	0	0.00	21	21	21	0
1716928020	21	0	0.00	21	21	21	130
1716841560	21	0	0.00	21	21.2	21	306
1716582420	21	0.4	1.94	21	21	21	98
1716496020	20.6	-0.4	-1.90	20.6	20.6	20.6	50
1716409620	21	-0.2	-0.94	20.8	21.399999	20.6	3088
1716323160	21.2	0	0.00	21.2	21.2	21.2	341
1716236760	21.2	0	0.00	22	22	21	1551
1715977620	21.2	-0.4	-1.85	21.2	21.2	21.2	150
1715891220	21.6	0.2	0.93	21.399999	21.6	21.399999	980
1715804820	21.399999	0.6	2.88	20.8	21.6	20.8	2339
1715718420	20.8	0.8	4.00	20.8	20.8	20.8	75
1715631960	20	-0.6	-2.91	20.8	20.8	20	235
1715372820	20.6	0.4	1.98	20	20.6	20	748
1715286420	20.2	-0.4	-1.94	20.2	20.2	20.2	50
1715200020	20.6	-0.2	-0.96	20.6	20.6	20.399999	695
1715113620	20.8	0	0.00	20.8	20.8	20.8	100
1715027220	20.8	0	0.00	20.8	20.8	20.8	243
1714768020	20.8	0.2	0.97	20.399999	20.8	20.2	1310
1714681560	20.6	-0.2	-0.96	21	21	20.399999	970
1714508820	20.8	-0.6	-2.80	21.399999	21.399999	20.8	150
1714422420	21.399999	0	0.00	21.399999	21.6	21	930
1714163220	21.399999	0	0.00	21.399999	21.399999	21.399999	200
1714076820	21.399999	-1	-4.46	21.6	21.6	21.399999	605
1713990420	22.4	0.4	1.82	22	22.4	21.8	434
1713903960	22	1	4.76	21.8	22	21.8	750
1713817620	21	0	0.00	21	21	21	0
1713558420	21	0	0.00	21	21	21	0
1713472020	21	-1	-4.55	20.6	21	20.6	388
1713385620	22	0.4	1.85	21.8	22	21.8	260
1713299220	21.6	0	0.00	21.6	21.6	21.6	10
1713212820	21.6	-0.2	-0.92	21.6	21.6	21.6	16
1712953620	21.8	0	0.00	21.8	22	21.8	2671
1712867220	21.8	0.2	0.93	21.8	21.8	21.8	1020
1712780760	21.6	0.2	0.93	21.6	21.6	21.6	100
1712694360	21.399999	-0.2	-0.93	21.8	21.8	21.399999	250
1712607960	21.6	0	0.00	21.6	21.6	21.6	85
1712348760	21.6	0	0.00	21.6	21.6	21.6	0
1712262360	21.6	-1.6	-6.90	21.8	21.8	21.6	51
1712175960	23.2	0	0.00	23.2	23.2	23.2	0
1712089560	23.2	0.6	2.65	22.6	23.2	22.6	293
1711661160	22.6	-0.6	-2.59	22.8	23	21.399999	781
1711574820	23.2	1.2	5.45	21.6	23.2	21.6	1250
1711488360	22	-0.2	-0.90	22.6	23	21.8	3901
1711401960	22.2	1.2	5.71	23.2	23.2	21.6	1280
1711142760	21	-1	-4.55	22.2	22.4	21	859
1711056360	22	-0.2	-0.90	21.2	22.2	21.2	851

NLBNPIT1ZA84 20241220 1.1

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