R. Stahl AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 22.000 | 22.000 | 21.000 | 21.000 | 21.000 | 654 |
| 2024-03-13 | 22.400 | 22.600 | 22.200 | 22.200 | 22.200 | 528 |
| 2024-03-12 | 22.000 | 22.000 | 21.800 | 21.800 | 21.800 | 427 |
| 2024-03-11 | 22.000 | 22.000 | 21.600 | 21.600 | 21.600 | 250 |
| 2024-03-07 | 21.400 | 21.800 | 21.400 | 21.800 | 21.800 | 25 |
| 2024-03-05 | 21.400 | 21.600 | 20.600 | 21.600 | 21.600 | 839 |
| 2024-03-04 | 21.000 | 21.600 | 21.000 | 21.600 | 21.600 | 1,580 |
| 2024-03-01 | 21.200 | 21.200 | 21.000 | 21.000 | 21.000 | 37 |
| 2024-02-29 | 21.200 | 21.200 | 21.000 | 21.000 | 21.000 | 168 |
| 2024-02-28 | 21.800 | 21.800 | 20.600 | 21.600 | 21.600 | 2,569 |
| 2024-02-27 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 100 |
| 2024-02-23 | 21.200 | 21.400 | 21.200 | 21.200 | 21.200 | 200 |
| 2024-02-22 | 20.800 | 21.400 | 20.800 | 21.000 | 21.000 | 373 |
| 2024-02-21 | 21.000 | 21.200 | 21.000 | 21.200 | 21.200 | 100 |
| 2024-02-20 | 21.600 | 21.600 | 21.200 | 21.200 | 21.200 | 366 |
| 2024-02-19 | 22.000 | 22.000 | 21.400 | 21.400 | 21.400 | 256 |
| 2024-02-16 | 22.000 | 22.000 | 21.800 | 21.800 | 21.800 | 511 |
| 2024-02-15 | 22.400 | 22.600 | 22.000 | 22.200 | 22.200 | 1,789 |
| 2024-02-14 | 22.000 | 22.400 | 22.000 | 22.400 | 22.400 | 150 |
| 2024-02-12 | 21.600 | 21.800 | 21.600 | 21.800 | 21.800 | 353 |
| 2024-02-09 | 21.200 | 21.600 | 20.800 | 21.200 | 21.200 | 2,319 |
| 2024-02-08 | 21.000 | 21.000 | 20.800 | 21.000 | 21.000 | 769 |
| 2024-02-07 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 239 |
| 2024-02-05 | 20.600 | 21.000 | 20.600 | 21.000 | 21.000 | 280 |
| 2024-02-01 | 20.400 | 21.000 | 20.400 | 21.000 | 21.000 | 335 |
| 2024-01-31 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 299 |
| 2024-01-30 | 20.000 | 20.600 | 20.000 | 20.600 | 20.600 | 1,005 |
| 2024-01-29 | 20.600 | 20.800 | 20.600 | 20.800 | 20.800 | 6 |
| 2024-01-26 | 20.600 | 20.800 | 20.600 | 20.800 | 20.800 | 364 |
| 2024-01-25 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1 |
| 2024-01-24 | 20.400 | 20.800 | 20.400 | 20.800 | 20.800 | 311 |
| 2024-01-22 | 20.800 | 20.800 | 20.400 | 20.400 | 20.400 | 243 |
| 2024-01-17 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 210 |
| 2024-01-16 | 21.000 | 21.000 | 20.400 | 20.400 | 20.400 | 729 |
| 2024-01-15 | 20.200 | 20.800 | 20.200 | 20.800 | 20.800 | 664 |
| 2024-01-11 | 20.400 | 20.600 | 20.400 | 20.600 | 20.600 | 392 |
| 2024-01-10 | 20.400 | 21.000 | 20.400 | 20.800 | 20.800 | 240 |
| 2024-01-09 | 20.800 | 20.800 | 20.200 | 20.200 | 20.200 | 392 |
| 2024-01-05 | 21.000 | 21.400 | 21.000 | 21.400 | 21.400 | 306 |
| 2024-01-04 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 117 |
| 2024-01-02 | 21.000 | 21.000 | 20.800 | 20.800 | 20.800 | 460 |
| 2023-12-28 | 20.600 | 21.000 | 20.600 | 20.800 | 20.800 | 1,144 |
| 2023-12-27 | 19.900 | 20.600 | 19.900 | 20.400 | 20.400 | 1,928 |
| 2023-12-22 | 20.200 | 20.600 | 19.700 | 19.700 | 19.700 | 4,121 |
| 2023-12-21 | 21.600 | 21.600 | 20.800 | 20.800 | 20.800 | 932 |
| 2023-12-20 | 20.400 | 21.400 | 20.400 | 21.400 | 21.400 | 631 |
| 2023-12-19 | 21.000 | 21.000 | 20.800 | 20.800 | 20.800 | 200 |
| 2023-12-18 | 21.000 | 21.000 | 20.000 | 20.000 | 20.000 | 350 |
| 2023-12-14 | 21.000 | 21.200 | 21.000 | 21.200 | 21.200 | 245 |
| 2023-12-13 | 20.400 | 20.800 | 20.400 | 20.600 | 20.600 | 286 |
| 2023-12-12 | 21.400 | 21.400 | 20.600 | 20.600 | 20.600 | 342 |
| 2023-12-06 | 21.400 | 21.400 | 21.200 | 21.200 | 21.200 | 587 |
| 2023-12-05 | 22.200 | 22.200 | 21.400 | 21.400 | 21.400 | 1,120 |
| 2023-12-04 | 21.200 | 21.600 | 21.200 | 21.600 | 21.600 | 625 |
| 2023-12-01 | 21.200 | 21.200 | 20.000 | 21.200 | 21.200 | 2,078 |
| 2023-11-30 | 21.200 | 21.400 | 21.000 | 21.200 | 21.200 | 4,748 |
| 2023-11-29 | 21.400 | 21.800 | 21.200 | 21.600 | 21.600 | 166 |
| 2023-11-28 | 22.000 | 22.000 | 21.400 | 21.400 | 21.400 | 185 |
| 2023-11-27 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 218 |
| 2023-11-24 | 21.600 | 21.800 | 21.600 | 21.800 | 21.800 | 152 |
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.