TipRanks
Go Ultimate55% OFF

Stadler Rail AG (6RL) Historical Prices

DE:6RL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202634.8235.1034.8235.1035.10-0.28%1000.69
Oct 29, 202634.5635.2034.5635.2035.20+0.74%00.00
Oct 28, 202634.6434.9434.6434.9434.94+0.69%00.00
Oct 27, 202634.1034.7034.1034.7034.70+1.64%00.00
Oct 26, 202633.5434.1433.5434.1434.14+1.43%2651.81
Oct 23, 202633.6433.6633.6433.6633.66-1.00%00.00
Oct 22, 202633.6634.0033.6634.0034.00+1.19%00.00
Oct 21, 202633.7433.7433.6033.6033.60+1.39%00.00
Oct 20, 202632.7033.1432.7033.1433.14-0.72%00.00
Oct 19, 202633.3833.3833.3833.3833.38-1.82%00.00
Oct 16, 202633.5634.0033.5634.0034.00+3.53%3002.08
Oct 15, 202632.8432.8432.8432.8432.84-1.56%00.00
Oct 14, 202632.9433.3632.9433.3633.36+0.48%1501.06
Oct 13, 202632.4033.2032.4033.2033.20+1.72%4,20055.92
Oct 12, 202632.7032.7032.6432.6432.64+1.81%2403.22
Oct 09, 202632.0632.0632.0632.0632.06+0.88%00.00
Oct 08, 202631.7831.7831.7831.7831.78-2.03%00.00
Oct 07, 202632.4432.4432.4432.4432.44-1.10%00.00
Oct 06, 202632.4232.8032.4232.8032.80+1.42%00.00
Oct 05, 202632.9432.9432.2432.3432.34-0.68%2202.66
Oct 02, 202632.5232.5632.5232.5632.56+2.39%3003.78
Oct 01, 202632.0432.0431.8031.8031.80-0.87%1701.98
Sep 30, 202631.5032.0831.5032.0832.08+1.78%3554.42
Sep 29, 202631.5231.5231.5231.5231.52+0.06%00.00
Sep 28, 202631.5031.5031.5031.5031.50+0.00%00.00
Sep 25, 202631.5031.5031.5031.5031.50-0.13%1001.06
Sep 24, 202631.5431.5431.5431.5431.54-1.93%00.00
Sep 23, 202632.1632.1632.1632.1632.16+1.58%00.00
Sep 22, 202631.6631.6631.6631.6631.66+0.51%1000.99
Sep 21, 202631.4431.5031.4431.5031.50-0.25%1001.01
Sep 18, 202631.1631.5831.1631.5831.58+0.19%100.10
Sep 17, 202631.5231.5231.5231.5231.52+0.83%00.00
Sep 16, 202631.2631.2631.2631.2631.26+2.49%100.10
Sep 15, 202630.4830.5030.4830.5030.50-1.04%500.48
Sep 14, 202630.5630.8230.5630.8230.82-1.34%670.65
Sep 11, 202630.5631.2430.5631.2431.24+2.49%820.81
Sep 10, 202631.0831.0830.4830.4830.48-1.68%00.00
Sep 09, 202631.0031.0031.0031.0031.00+0.39%00.00
Sep 08, 202630.8830.8830.8830.8830.88-1.28%800.75
Sep 07, 202631.3831.3831.2831.2831.28+1.96%30.03
Sep 04, 202630.6830.6830.6830.6830.68-1.86%00.00
Sep 03, 202631.2631.2631.2631.2631.26-0.64%00.00
Sep 02, 202631.1431.4631.1431.4631.46+2.28%20.02
Sep 01, 202631.7231.7230.7630.7630.76-2.60%1701.57
Aug 31, 202631.5831.5831.5831.5831.58-2.77%00.00
Aug 28, 202633.7633.7632.4832.4832.48-3.10%2001.90
Aug 27, 202631.9833.5231.9833.5233.52+4.95%3653.67
Aug 26, 202627.5031.9427.5031.9431.94+23.32%8159.42
Aug 25, 202625.9025.9025.9025.9025.90-0.15%00.00
Aug 24, 202625.9425.9425.9425.9425.94+1.57%00.00