XETRA - Delayed Quote EUR
R. STAHL AG (RSL2.DE)
At close: 5:36 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 250 |
| Oct 16, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 250 |
| Oct 15, 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 85 |
| Oct 14, 2024 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 251 |
| Oct 11, 2024 | 19.60 | 19.60 | 19.10 | 19.10 | 19.10 | 5 |
| Oct 10, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Oct 9, 2024 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | 353 |
| Oct 8, 2024 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 613 |
| Oct 7, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Oct 4, 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 69 |
| Oct 3, 2024 | 19.40 | 19.40 | 19.20 | 19.30 | 19.30 | 61 |
| Oct 2, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Oct 1, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Sep 30, 2024 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 99 |
| Sep 27, 2024 | 19.50 | 19.50 | 19.10 | 19.50 | 19.50 | 105 |
| Sep 26, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Sep 25, 2024 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | 339 |
| Sep 24, 2024 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | 440 |
| Sep 23, 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 299 |
| Sep 20, 2024 | 19.70 | 19.70 | 19.30 | 19.40 | 19.40 | 268 |
| Sep 19, 2024 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | 312 |
| Sep 18, 2024 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 116 |
| Sep 17, 2024 | 18.90 | 19.10 | 18.50 | 19.10 | 19.10 | 330 |
| Sep 16, 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 495 |
| Sep 13, 2024 | 18.50 | 18.80 | 18.20 | 18.40 | 18.40 | 868 |
| Sep 12, 2024 | 18.70 | 18.80 | 18.40 | 18.80 | 18.80 | 1,003 |
| Sep 11, 2024 | 19.20 | 19.60 | 18.90 | 18.90 | 18.90 | 1,168 |
| Sep 10, 2024 | 19.00 | 20.60 | 19.00 | 19.60 | 19.60 | 3,085 |
| Sep 9, 2024 | 18.60 | 19.30 | 18.60 | 19.20 | 19.20 | 1,730 |
| Sep 6, 2024 | 18.20 | 18.30 | 17.90 | 18.30 | 18.30 | 306 |
| Sep 5, 2024 | 18.70 | 18.70 | 18.40 | 18.50 | 18.50 | 600 |
| Sep 4, 2024 | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | 1,298 |
| Sep 3, 2024 | 19.00 | 19.60 | 18.80 | 19.00 | 19.00 | 1,326 |
| Sep 2, 2024 | 18.50 | 19.00 | 18.20 | 18.80 | 18.80 | 11,058 |
| Aug 30, 2024 | 18.40 | 18.50 | 18.00 | 18.20 | 18.20 | 3,854 |
| Aug 29, 2024 | 17.90 | 18.40 | 17.90 | 18.20 | 18.20 | 2,316 |
| Aug 28, 2024 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | 650 |
| Aug 27, 2024 | 17.20 | 17.90 | 17.20 | 17.90 | 17.90 | 1,225 |
| Aug 26, 2024 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | 1,433 |
| Aug 23, 2024 | 17.50 | 17.80 | 17.20 | 17.20 | 17.20 | 775 |
| Aug 22, 2024 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | 689 |
| Aug 21, 2024 | 17.50 | 17.50 | 17.10 | 17.40 | 17.40 | 509 |
| Aug 20, 2024 | 17.20 | 17.40 | 17.00 | 17.40 | 17.40 | 1,356 |
| Aug 19, 2024 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | 597 |
| Aug 16, 2024 | 17.50 | 17.50 | 17.20 | 17.30 | 17.30 | 1,156 |
| Aug 15, 2024 | 17.60 | 17.60 | 17.10 | 17.50 | 17.50 | 5,900 |
| Aug 14, 2024 | 18.10 | 18.20 | 17.80 | 17.90 | 17.90 | 530 |
| Aug 13, 2024 | 18.00 | 18.20 | 17.70 | 18.20 | 18.20 | 734 |
| Aug 12, 2024 | 18.10 | 18.10 | 17.60 | 17.80 | 17.80 | 59 |
| Aug 9, 2024 | 17.90 | 18.20 | 17.60 | 18.10 | 18.10 | - |
| Aug 8, 2024 | 17.40 | 17.90 | 17.20 | 17.90 | 17.90 | 1,862 |
| Aug 7, 2024 | 17.40 | 17.40 | 17.00 | 17.20 | 17.20 | 402 |
| Aug 6, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Aug 5, 2024 | 17.60 | 17.70 | 17.10 | 17.70 | 17.70 | 2,670 |
| Aug 2, 2024 | 18.00 | 18.00 | 17.50 | 17.70 | 17.70 | 1,758 |
| Aug 1, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Jul 31, 2024 | 18.70 | 18.70 | 18.20 | 18.40 | 18.40 | 2,803 |
| Jul 30, 2024 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 269 |
| Jul 29, 2024 | 18.30 | 18.30 | 18.20 | 18.30 | 18.30 | 374 |
| Jul 26, 2024 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 893 |
| Jul 25, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 748 |
| Jul 24, 2024 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | 168 |
| Jul 23, 2024 | 18.30 | 18.60 | 18.30 | 18.40 | 18.40 | 860 |
| Jul 22, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Jul 19, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Jul 18, 2024 | 18.40 | 18.50 | 18.20 | 18.20 | 18.20 | 326 |
| Jul 17, 2024 | 18.80 | 18.90 | 18.30 | 18.70 | 18.70 | 528 |
| Jul 16, 2024 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | 81 |
| Jul 15, 2024 | 18.80 | 18.80 | 18.30 | 18.50 | 18.50 | 611 |
| Jul 12, 2024 | 19.10 | 19.40 | 18.80 | 18.80 | 18.80 | 4,499 |
| Jul 11, 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 225 |
| Jul 10, 2024 | 19.20 | 19.20 | 18.80 | 19.00 | 19.00 | 2,510 |
| Jul 9, 2024 | 19.50 | 19.50 | 19.30 | 19.50 | 19.50 | 520 |
| Jul 8, 2024 | 19.80 | 19.80 | 19.30 | 19.50 | 19.50 | 718 |
| Jul 5, 2024 | 19.40 | 19.50 | 19.20 | 19.50 | 19.50 | 600 |
| Jul 4, 2024 | 19.00 | 19.70 | 19.00 | 19.60 | 19.60 | 2,021 |
| Jul 3, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Jul 2, 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 2,000 |
| Jul 1, 2024 | 19.50 | 19.50 | 19.10 | 19.30 | 19.30 | 1,740 |
| Jun 28, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Jun 27, 2024 | 19.90 | 19.90 | 19.10 | 19.50 | 19.50 | 1,521 |
| Jun 26, 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 80 |
| Jun 25, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Jun 24, 2024 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | 143 |
| Jun 21, 2024 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | 300 |
| Jun 20, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 150 |
| Jun 19, 2024 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 418 |
| Jun 18, 2024 | 20.60 | 20.60 | 20.00 | 20.20 | 20.20 | 1,048 |
| Jun 17, 2024 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 748 |
| Jun 14, 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 236 |
| Jun 13, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jun 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 40 |
| Jun 11, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 150 |
| Jun 10, 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 680 |
| Jun 7, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 239 |
| Jun 6, 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 306 |
| Jun 5, 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | 161 |
| Jun 4, 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 146 |
| Jun 3, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 289 |
| May 31, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| May 30, 2024 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | 821 |
| May 29, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| May 28, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| May 27, 2024 | 20.80 | 21.80 | 20.80 | 21.00 | 21.00 | 1,043 |
| May 24, 2024 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | 981 |
| May 23, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 181 |
| May 22, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 200 |
| May 21, 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 64 |
| May 20, 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | 1,425 |
| May 17, 2024 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | 1,220 |
| May 16, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 515 |
| May 15, 2024 | 20.80 | 21.60 | 20.80 | 21.40 | 21.40 | 677 |
| May 14, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| May 13, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| May 10, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 10 |
| May 9, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| May 8, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| May 7, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| May 6, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 40 |
| May 3, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1,397 |
| May 2, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 30, 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 109 |
| Apr 29, 2024 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | 572 |
| Apr 26, 2024 | 21.60 | 21.80 | 21.40 | 21.40 | 21.40 | 632 |
| Apr 25, 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | 147 |
| Apr 24, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 23, 2024 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 331 |
| Apr 22, 2024 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | 548 |
| Apr 19, 2024 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | 650 |
| Apr 18, 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 228 |
| Apr 17, 2024 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | 1,619 |
| Apr 16, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 177 |
| Apr 15, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Apr 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 11, 2024 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 560 |
| Apr 10, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Apr 9, 2024 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 356 |
| Apr 8, 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 380 |
| Apr 5, 2024 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | 629 |
| Apr 4, 2024 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | 100 |
| Apr 3, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 2, 2024 | 22.20 | 23.00 | 22.00 | 22.00 | 22.00 | 1,461 |
| Mar 28, 2024 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 350 |
| Mar 27, 2024 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1,171 |
| Mar 26, 2024 | 22.00 | 23.80 | 22.00 | 22.00 | 22.00 | 2,375 |
| Mar 25, 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 5 |
| Mar 22, 2024 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | 3,000 |
| Mar 21, 2024 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | 640 |
| Mar 20, 2024 | 21.80 | 21.80 | 21.00 | 21.20 | 21.20 | 270 |
| Mar 19, 2024 | 21.20 | 23.00 | 20.80 | 21.40 | 21.40 | 2,102 |
| Mar 18, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 121 |
| Mar 15, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 654 |
| Mar 14, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Mar 13, 2024 | 22.40 | 22.60 | 22.20 | 22.20 | 22.20 | 528 |
| Mar 12, 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | 427 |
| Mar 11, 2024 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 250 |
| Mar 8, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 7, 2024 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 25 |
| Mar 6, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Mar 5, 2024 | 21.40 | 21.60 | 20.60 | 21.60 | 21.60 | 839 |
| Mar 4, 2024 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 1,580 |
| Mar 1, 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 37 |
| Feb 29, 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 168 |
| Feb 28, 2024 | 21.80 | 21.80 | 20.60 | 21.60 | 21.60 | 2,569 |
| Feb 27, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 100 |
| Feb 26, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Feb 23, 2024 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | 200 |
| Feb 22, 2024 | 20.80 | 21.40 | 20.80 | 21.00 | 21.00 | 373 |
| Feb 21, 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 100 |
| Feb 20, 2024 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | 366 |
| Feb 19, 2024 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | 256 |
| Feb 16, 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | 511 |
| Feb 15, 2024 | 22.40 | 22.60 | 22.00 | 22.20 | 22.20 | 1,789 |
| Feb 14, 2024 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 150 |
| Feb 13, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Feb 12, 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 353 |
| Feb 9, 2024 | 21.20 | 21.60 | 20.80 | 21.20 | 21.20 | 2,319 |
| Feb 8, 2024 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 769 |
| Feb 7, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 239 |
| Feb 6, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Feb 5, 2024 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 280 |
| Feb 2, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Feb 1, 2024 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 335 |
| Jan 31, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 299 |
| Jan 30, 2024 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 1,005 |
| Jan 29, 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 6 |
| Jan 26, 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 364 |
| Jan 25, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1 |
| Jan 24, 2024 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 311 |
| Jan 23, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Jan 22, 2024 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 243 |
| Jan 19, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jan 18, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Jan 17, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 210 |
| Jan 16, 2024 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | 729 |
| Jan 15, 2024 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 664 |
| Jan 12, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jan 11, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 392 |
| Jan 10, 2024 | 20.40 | 21.00 | 20.40 | 20.80 | 20.80 | 240 |
| Jan 9, 2024 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | 392 |
| Jan 8, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jan 5, 2024 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 306 |
| Jan 4, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 117 |
| Jan 3, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Jan 2, 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 460 |
| Dec 29, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Dec 28, 2023 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | 1,144 |
| Dec 27, 2023 | 19.90 | 20.60 | 19.90 | 20.40 | 20.40 | 1,928 |
| Dec 22, 2023 | 20.20 | 20.60 | 19.70 | 19.70 | 19.70 | 4,121 |
| Dec 21, 2023 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | 932 |
| Dec 20, 2023 | 20.40 | 21.40 | 20.40 | 21.40 | 21.40 | 631 |
| Dec 19, 2023 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 200 |
| Dec 18, 2023 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 350 |
| Dec 15, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Dec 14, 2023 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 245 |
| Dec 13, 2023 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | 286 |
| Dec 12, 2023 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | 342 |
| Dec 11, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Dec 8, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Dec 7, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Dec 6, 2023 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 587 |
| Dec 5, 2023 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | 1,120 |
| Dec 4, 2023 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 625 |
| Dec 1, 2023 | 21.20 | 21.20 | 20.00 | 21.20 | 21.20 | 2,078 |
| Nov 30, 2023 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | 4,748 |
| Nov 29, 2023 | 21.40 | 21.80 | 21.20 | 21.60 | 21.60 | 166 |
| Nov 28, 2023 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | 185 |
| Nov 27, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 218 |
| Nov 24, 2023 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 152 |
| Nov 23, 2023 | 22.20 | 22.40 | 21.80 | 21.80 | 21.80 | 253 |
| Nov 22, 2023 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 500 |
| Nov 21, 2023 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 310 |
| Nov 20, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov 17, 2023 | 23.00 | 23.40 | 23.00 | 23.00 | 23.00 | 1,560 |
| Nov 16, 2023 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | 945 |
| Nov 15, 2023 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | 140 |
| Nov 14, 2023 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | 115 |
| Nov 13, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 100 |
| Nov 10, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Nov 9, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Nov 8, 2023 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | 2,230 |
| Nov 7, 2023 | 24.20 | 24.60 | 23.60 | 24.20 | 24.20 | 9,587 |
| Nov 6, 2023 | 22.40 | 22.60 | 22.20 | 22.60 | 22.60 | 2,454 |
| Nov 3, 2023 | 22.40 | 22.80 | 21.00 | 22.40 | 22.40 | 3,902 |
| Nov 2, 2023 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | 520 |
| Nov 1, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Oct 31, 2023 | 22.00 | 23.00 | 21.40 | 23.00 | 23.00 | 2,532 |
| Oct 30, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Oct 27, 2023 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 250 |
| Oct 26, 2023 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 121 |
| Oct 25, 2023 | 23.00 | 23.80 | 22.80 | 22.80 | 22.80 | 1,952 |
| Oct 24, 2023 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 512 |
| Oct 23, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 90 |
| Oct 20, 2023 | 22.60 | 23.20 | 22.60 | 22.60 | 22.60 | 1,676 |
| Oct 19, 2023 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | 511 |
| Oct 18, 2023 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 211 |
| Oct 17, 2023 | 23.80 | 24.60 | 23.80 | 24.00 | 24.00 | 751 |
Related Tickers
SEW.DE Semperit Aktiengesellschaft Holding
11.30
-3.25%
MXHN.DE MAX Automation SE
5.80
+3.57%
DAR.DE DATRON AG
7.65
-0.65%
ILT.DE Illinois Tool Works Inc.
239.90
+0.13%
PAR.DE Parker-Hannifin Corporation
587.60
-0.07%
GSC1.DE Gesco SE
13.90
0.00%
S9I.DE Stemmer Imaging AG
48.30
-0.41%
XY6.DE Xylem Inc.
125.45
-0.79%
WSU.DE WashTec AG
38.80
-0.51%
TTR1.DE technotrans SE
15.95
-1.54%