R. Stahl AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 19.400 | 19.500 | 19.200 | 19.500 | 19.500 | 600 |
| 2024-07-04 | 19.000 | 19.700 | 19.000 | 19.600 | 19.600 | 2,021 |
| 2024-07-02 | 19.100 | 19.200 | 19.100 | 19.200 | 19.200 | 2,000 |
| 2024-07-01 | 19.500 | 19.500 | 19.100 | 19.300 | 19.300 | 1,740 |
| 2024-06-27 | 19.900 | 19.900 | 19.100 | 19.500 | 19.500 | 1,521 |
| 2024-06-26 | 20.000 | 20.200 | 20.000 | 20.200 | 20.200 | 80 |
| 2024-06-24 | 20.000 | 20.400 | 20.000 | 20.000 | 20.000 | 143 |
| 2024-06-21 | 20.400 | 20.600 | 20.400 | 20.400 | 20.400 | 300 |
| 2024-06-20 | 20.400 | 20.600 | 20.400 | 20.600 | 20.600 | 150 |
| 2024-06-19 | 20.200 | 20.600 | 20.200 | 20.600 | 20.600 | 418 |
| 2024-06-18 | 20.600 | 20.600 | 20.000 | 20.200 | 20.200 | 1,048 |
| 2024-06-17 | 20.400 | 20.800 | 20.400 | 20.800 | 20.800 | 748 |
| 2024-06-14 | 21.000 | 21.000 | 20.600 | 20.600 | 20.600 | 236 |
| 2024-06-12 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 40 |
| 2024-06-11 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 150 |
| 2024-06-10 | 21.000 | 21.000 | 20.800 | 20.800 | 20.800 | 680 |
| 2024-06-07 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 239 |
| 2024-06-06 | 21.000 | 21.000 | 20.800 | 20.800 | 20.800 | 306 |
| 2024-06-05 | 21.200 | 21.200 | 20.800 | 20.800 | 20.800 | 161 |
| 2024-06-04 | 21.000 | 21.200 | 21.000 | 21.200 | 21.200 | 146 |
| 2024-06-03 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 289 |
| 2024-05-30 | 21.200 | 21.400 | 21.000 | 21.000 | 21.000 | 821 |
| 2024-05-27 | 20.800 | 21.800 | 20.800 | 21.000 | 21.000 | 1,043 |
| 2024-05-24 | 21.200 | 21.200 | 20.400 | 20.400 | 20.400 | 981 |
| 2024-05-23 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 181 |
| 2024-05-22 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 200 |
| 2024-05-21 | 20.800 | 21.000 | 20.800 | 21.000 | 21.000 | 64 |
| 2024-05-20 | 21.200 | 21.200 | 20.800 | 20.800 | 20.800 | 1,425 |
| 2024-05-17 | 21.400 | 21.400 | 20.800 | 20.800 | 20.800 | 1,220 |
| 2024-05-16 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 515 |
| 2024-05-15 | 20.800 | 21.600 | 20.800 | 21.400 | 21.400 | 677 |
| 2024-05-10 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 10 |
| 2024-05-06 | 20.400 | 20.600 | 20.400 | 20.600 | 20.600 | 40 |
| 2024-05-03 | 20.400 | 20.600 | 20.400 | 20.600 | 20.600 | 1,397 |
| 2024-04-30 | 21.000 | 21.000 | 20.800 | 20.800 | 20.800 | 109 |
| 2024-04-29 | 21.400 | 21.400 | 21.000 | 21.400 | 21.400 | 572 |
| 2024-04-26 | 21.600 | 21.800 | 21.400 | 21.400 | 21.400 | 632 |
| 2024-04-25 | 22.000 | 22.000 | 21.800 | 21.800 | 21.800 | 147 |
| 2024-04-23 | 21.400 | 21.800 | 21.400 | 21.800 | 21.800 | 331 |
| 2024-04-22 | 21.000 | 21.200 | 20.800 | 21.200 | 21.200 | 548 |
| 2024-04-19 | 20.800 | 21.000 | 20.800 | 20.800 | 20.800 | 650 |
| 2024-04-18 | 21.000 | 21.000 | 20.800 | 20.800 | 20.800 | 228 |
| 2024-04-17 | 22.000 | 22.000 | 21.400 | 21.400 | 21.400 | 1,619 |
| 2024-04-16 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 177 |
| 2024-04-11 | 21.400 | 22.000 | 21.400 | 22.000 | 22.000 | 560 |
| 2024-04-09 | 21.200 | 21.600 | 21.200 | 21.600 | 21.600 | 356 |
| 2024-04-08 | 21.600 | 21.800 | 21.600 | 21.800 | 21.800 | 380 |
| 2024-04-05 | 21.800 | 21.800 | 21.600 | 21.800 | 21.800 | 629 |
| 2024-04-04 | 21.800 | 21.800 | 21.600 | 21.800 | 21.800 | 100 |
| 2024-04-02 | 22.200 | 23.000 | 22.000 | 22.000 | 22.000 | 1,461 |
| 2024-03-28 | 22.000 | 22.800 | 22.000 | 22.800 | 22.800 | 350 |
| 2024-03-27 | 21.400 | 21.800 | 21.400 | 21.800 | 21.800 | 1,171 |
| 2024-03-26 | 22.000 | 23.800 | 22.000 | 22.000 | 22.000 | 2,375 |
| 2024-03-25 | 21.400 | 21.600 | 21.400 | 21.600 | 21.600 | 5 |
| 2024-03-22 | 22.200 | 22.200 | 21.600 | 21.600 | 21.600 | 3,000 |
| 2024-03-21 | 22.000 | 22.200 | 21.800 | 22.200 | 22.200 | 640 |
| 2024-03-20 | 21.800 | 21.800 | 21.000 | 21.200 | 21.200 | 270 |
| 2024-03-19 | 21.200 | 23.000 | 20.800 | 21.400 | 21.400 | 2,102 |
| 2024-03-18 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 121 |
| 2024-03-15 | 22.000 | 22.000 | 21.000 | 21.000 | 21.000 | 654 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.