Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	26.900	27.400	26.800	26.950	26.141	122,923
2024-08-20	27.150	27.150	26.750	26.900	26.092	111,092
2024-08-19	26.500	27.100	26.500	26.900	26.092	65,295
2024-08-16	26.700	26.950	26.600	26.650	25.850	91,579
2024-08-15	26.450	26.900	26.300	26.700	25.898	74,390
2024-08-14	26.350	26.550	26.200	26.400	25.607	87,617
2024-08-13	26.200	26.300	25.900	26.250	25.462	74,372
2024-08-12	26.050	26.250	25.950	26.200	25.413	62,658
2024-08-09	25.950	26.250	25.800	25.850	25.074	59,109
2024-08-08	25.900	26.150	25.400	26.050	25.268	109,906
2024-08-07	25.500	26.350	25.350	26.000	25.219	163,988
2024-08-06	25.350	25.850	25.250	25.350	24.589	166,169
2024-08-05	25.200	25.450	24.700	25.400	24.637	245,402
2024-08-02	26.200	26.450	25.350	25.750	24.977	277,247
2024-07-31	26.800	27.250	26.600	26.950	26.141	158,730
2024-07-30	26.100	26.700	26.100	26.550	25.753	71,397
2024-07-29	26.650	26.700	26.100	26.250	25.462	62,337
2024-07-26	25.500	26.450	25.500	26.400	25.607	89,699
2024-07-25	26.000	26.100	25.550	26.100	25.316	136,382
2024-07-24	26.500	26.650	26.000	26.100	25.316	66,226
2024-07-23	26.500	26.700	26.250	26.450	25.656	87,508
2024-07-22	26.250	26.500	26.150	26.450	25.656	125,256
2024-07-19	25.950	26.250	25.950	26.250	25.462	107,758
2024-07-18	26.150	26.450	25.850	26.300	25.510	90,940
2024-07-17	25.900	26.150	25.700	26.050	25.268	76,057
2024-07-16	25.800	26.150	25.750	26.000	25.219	74,954
2024-07-15	26.200	26.350	25.900	26.050	25.268	72,247
2024-07-12	26.300	26.450	26.050	26.250	25.462	145,972
2024-07-11	25.600	26.300	25.450	26.300	25.510	192,041
2024-07-10	25.550	25.900	25.400	25.550	24.783	131,476
2024-07-09	25.800	25.950	25.300	25.550	24.783	198,562
2024-07-08	25.850	26.250	25.800	25.900	25.122	80,528
2024-07-05	26.100	26.200	25.850	25.850	25.074	57,310
2024-07-04	25.850	26.100	25.800	26.000	25.219	76,896
2024-07-03	25.650	25.950	25.400	25.850	25.074	135,372
2024-07-02	25.500	25.600	25.200	25.500	24.734	168,770
2024-07-01	25.900	25.950	25.500	25.550	24.783	97,042
2024-06-28	25.850	25.900	25.400	25.550	24.783	160,044
2024-06-27	25.350	26.050	25.300	25.650	24.880	237,590
2024-06-26	25.550	25.750	25.050	25.150	24.395	140,142
2024-06-25	25.950	26.050	25.300	25.500	24.734	187,395
2024-06-24	25.700	26.250	25.500	26.100	25.316	161,294
2024-06-21	26.200	26.200	25.700	25.750	24.977	150,871
2024-06-20	25.800	26.200	25.650	26.150	25.365	151,666
2024-06-19	26.100	26.300	25.800	25.950	25.171	136,880
2024-06-18	25.950	26.350	25.800	26.100	25.316	137,362
2024-06-17	25.800	26.050	25.650	25.900	25.122	131,102
2024-06-14	26.500	26.500	25.550	25.800	25.025	256,781
2024-06-13	27.350	27.350	26.500	26.500	25.704	171,015
2024-06-12	27.050	27.600	26.900	27.250	26.432	135,665
2024-06-11	27.600	27.800	26.900	26.950	26.141	145,959
2024-06-10	27.250	27.750	27.150	27.600	26.771	104,359
2024-06-07	27.550	27.850	27.350	27.500	26.674	99,014
2024-06-06	27.100	27.550	27.100	27.450	26.626	243,945
2024-06-05	27.050	27.250	26.750	27.100	26.286	128,283
2024-06-04	27.200	27.450	26.900	27.200	26.383	182,469
2024-06-03	27.600	27.900	27.350	27.400	26.577	106,873
2024-05-31	27.500	27.850	27.400	27.550	26.722	174,374
2024-05-30	27.100	27.650	27.100	27.550	26.722	107,138
2024-05-29	27.500	27.700	27.300	27.300	26.480	110,408

← NewerPage 10 of 21 · 1,260 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.