Stadler Rail AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.060	31.540	30.880	31.160	31.160	198,174
2026-10-15	30.400	30.860	30.060	30.860	30.860	212,530
2026-10-14	30.640	31.340	30.640	30.660	30.660	147,636
2026-10-13	30.200	30.980	30.120	30.720	30.720	126,171
2026-10-12	30.160	30.420	29.940	30.260	30.260	86,733
2026-10-09	29.960	30.460	29.800	30.400	30.400	130,925
2026-10-08	30.060	30.100	29.440	29.560	29.560	106,947
2026-10-07	30.440	30.900	29.980	30.060	30.060	113,766
2026-10-06	30.160	30.880	30.160	30.780	30.780	149,946
2026-10-05	30.520	30.700	29.840	30.140	30.140	88,806
2026-10-02	30.080	30.680	30.080	30.680	30.680	106,363
2026-10-01	30.140	30.820	29.840	30.140	30.140	137,333
2026-09-30	29.820	30.480	29.780	30.480	30.480	259,893
2026-09-29	30.000	30.020	29.580	29.580	29.580	74,218
2026-09-28	29.900	30.300	29.640	29.860	29.860	148,265
2026-09-25	29.500	30.060	29.400	29.940	29.940	112,524
2026-09-24	29.840	30.040	29.640	29.660	29.660	82,470
2026-09-23	30.160	30.260	29.560	30.060	30.060	84,730
2026-09-22	29.860	30.420	29.760	30.160	30.160	165,169
2026-09-21	29.780	29.880	29.400	29.720	29.720	109,356
2026-09-18	30.020	30.020	29.520	29.780	29.780	430,909
2026-09-17	29.780	30.280	29.780	29.980	29.980	135,658
2026-09-16	29.180	29.880	29.180	29.700	29.700	190,711
2026-09-15	28.820	29.440	28.660	29.420	29.420	175,580
2026-09-14	29.100	29.220	28.720	28.840	28.840	146,508
2026-09-11	28.760	29.560	28.760	29.480	29.480	191,964
2026-09-10	29.440	29.500	28.540	28.660	28.660	293,318
2026-09-09	28.840	29.900	28.840	29.300	29.300	205,262
2026-09-08	29.000	29.460	28.720	29.320	29.320	97,576
2026-09-07	29.720	29.720	29.100	29.200	29.200	135,346
2026-09-04	29.000	29.800	28.820	29.540	29.540	142,920
2026-09-03	29.800	29.800	28.800	28.920	28.920	287,671
2026-09-02	29.180	30.060	29.020	29.720	29.720	161,405
2026-09-01	29.480	29.620	28.480	29.180	29.180	300,321
2026-08-31	30.100	30.140	29.520	29.840	29.840	356,313
2026-08-28	31.380	31.700	30.000	30.280	30.280	518,775
2026-08-27	30.000	31.500	29.920	31.420	31.420	797,467
2026-08-26	26.000	30.020	26.000	30.020	30.020	1,576,379
2026-08-25	24.180	24.940	24.180	24.520	24.520	139,100
2026-08-24	24.400	24.520	24.100	24.180	24.180	129,905
2026-08-21	23.680	24.480	23.600	24.280	24.280	136,145
2026-08-20	23.500	23.680	23.400	23.500	23.500	112,186
2026-08-19	23.440	23.540	23.080	23.440	23.440	117,555
2026-08-18	23.700	23.720	23.300	23.480	23.480	87,999
2026-08-17	24.300	24.520	23.800	23.820	23.820	125,713
2026-08-14	24.300	24.460	24.060	24.280	24.280	213,573
2026-08-13	24.500	24.540	24.120	24.260	24.260	98,078
2026-08-12	24.200	24.620	24.200	24.400	24.400	109,323
2026-08-11	24.400	24.540	24.000	24.140	24.140	105,066
2026-08-10	25.000	25.160	24.460	24.520	24.520	88,962
2026-08-07	25.200	25.500	24.900	25.060	25.060	93,683
2026-08-06	25.000	25.200	24.760	25.000	25.000	77,444
2026-08-05	25.300	25.580	24.780	24.900	24.900	81,999
2026-08-04	25.000	25.300	24.740	25.160	25.160	69,522
2026-08-03	24.760	25.140	24.720	24.940	24.940	93,327
2026-07-31	25.460	25.600	24.420	24.480	24.480	147,536
2026-07-30	25.000	25.600	24.600	25.080	25.080	161,683
2026-07-29	24.660	25.080	24.520	25.000	25.000	192,206
2026-07-28	23.800	24.280	23.800	24.280	24.280	99,898
2026-07-27	23.960	24.260	23.700	23.820	23.820	78,120

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.5000 CHF
2025-05-09	0.2000 CHF
2024-05-24	0.9000 CHF
2023-05-16	0.9000 CHF
2022-05-09	0.9000 CHF
2021-05-10	0.8500 CHF
2020-05-05	1.2000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.