Dusseldorf - Delayed Quote EUR
Stadler Rail AG N (6RL.DU)
22.02
-0.08
(-0.36%)
At close: May 23 at 4:00:13 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 22.20 | 22.20 | 22.02 | 22.02 | 22.02 | - |
| May 22, 2025 | 22.48 | 22.58 | 22.10 | 22.10 | 22.10 | - |
| May 21, 2025 | 23.18 | 23.18 | 22.58 | 22.58 | 22.58 | - |
| May 20, 2025 | 22.78 | 22.82 | 22.68 | 22.82 | 22.82 | - |
| May 19, 2025 | 22.68 | 22.82 | 22.66 | 22.82 | 22.82 | 100 |
| May 16, 2025 | 22.92 | 22.92 | 22.50 | 22.50 | 22.50 | - |
| May 15, 2025 | 22.68 | 22.76 | 22.68 | 22.76 | 22.76 | - |
| May 14, 2025 | 23.58 | 23.58 | 22.54 | 22.54 | 22.54 | - |
| May 13, 2025 | 23.56 | 23.76 | 23.56 | 23.76 | 23.76 | - |
| May 12, 2025 | 23.42 | 23.64 | 23.42 | 23.56 | 23.56 | - |
| May 9, 2025 | 23.00 | 23.22 | 23.00 | 23.22 | 23.22 | - |
| May 8, 2025 | 22.74 | 23.12 | 22.74 | 23.12 | 23.12 | - |
| May 7, 2025 | 23.06 | 23.06 | 22.68 | 22.68 | 22.68 | - |
| May 6, 2025 | 23.68 | 23.68 | 22.94 | 22.94 | 22.94 | - |
| May 5, 2025 | 23.44 | 23.74 | 23.38 | 23.74 | 23.74 | - |
| May 2, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Apr 30, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Apr 29, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Apr 28, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |