Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.840	24.080	23.680	23.680	23.680	59,546
2026-07-23	23.440	23.980	23.440	23.800	23.800	87,313
2026-07-22	23.200	23.980	23.200	23.680	23.680	78,049
2026-07-21	22.900	23.560	22.880	23.340	23.340	131,323
2026-07-20	23.300	23.360	22.800	22.880	22.880	77,263
2026-07-17	23.240	23.280	22.620	23.280	23.280	215,844
2026-07-16	23.420	23.780	23.060	23.480	23.480	208,485
2026-07-15	23.020	23.580	22.720	23.540	23.540	91,043
2026-07-14	23.000	23.420	22.780	22.820	22.820	103,258
2026-07-13	22.800	23.340	22.700	23.340	23.340	98,852
2026-07-10	23.200	23.280	22.800	23.080	23.080	121,092
2026-07-09	23.940	23.940	23.200	23.280	23.280	169,837
2026-07-08	24.160	24.220	23.480	23.760	23.760	153,413
2026-07-07	24.840	24.920	24.300	24.360	24.360	183,682
2026-07-06	25.200	25.640	24.980	25.000	25.000	225,505
2026-07-03	24.600	25.400	24.580	25.400	25.400	225,580
2026-07-02	23.480	24.600	23.380	24.560	24.560	212,727
2026-07-01	23.260	23.440	22.960	23.440	23.440	118,212
2026-06-30	23.400	23.700	23.000	23.240	23.240	139,201
2026-06-29	23.320	23.580	23.000	23.180	23.180	91,430
2026-06-26	23.880	23.900	22.920	23.100	23.100	109,834
2026-06-25	23.860	24.300	23.640	23.840	23.840	203,015
2026-06-24	23.600	23.820	23.340	23.820	23.820	154,152
2026-06-23	23.500	23.700	23.060	23.540	23.540	145,291
2026-06-22	23.500	23.960	23.080	23.680	23.680	218,950
2026-06-19	23.100	23.100	22.520	23.000	23.000	171,520
2026-06-18	22.820	23.080	22.680	23.080	23.080	125,711
2026-06-17	22.540	22.880	22.180	22.880	22.880	90,642
2026-06-16	22.800	22.820	22.380	22.740	22.740	89,753
2026-06-15	22.820	23.340	22.600	22.780	22.780	170,442
2026-06-12	22.100	22.660	22.000	22.180	22.180	150,700
2026-06-11	21.340	22.080	21.300	21.820	21.820	143,503
2026-06-10	21.500	21.620	21.200	21.500	21.500	87,673
2026-06-09	21.780	21.980	21.500	21.500	21.500	73,840
2026-06-08	22.060	22.300	21.540	21.880	21.880	122,743
2026-06-05	22.600	22.700	22.320	22.320	22.320	92,166
2026-06-04	22.400	22.700	22.300	22.620	22.620	143,051
2026-06-03	22.560	22.700	22.380	22.380	22.380	86,273
2026-06-02	22.280	22.800	22.280	22.620	22.620	88,762
2026-06-01	22.800	22.800	22.040	22.120	22.120	167,374
2026-05-29	22.240	22.920	22.140	22.860	22.860	396,883
2026-05-28	22.300	22.380	22.040	22.180	22.180	79,246
2026-05-27	21.940	22.300	21.900	22.040	22.040	105,553
2026-05-26	21.620	22.080	21.480	21.860	21.860	128,412
2026-05-22	21.380	21.400	21.060	21.300	21.300	118,234
2026-05-21	21.820	21.860	21.200	21.200	21.200	171,910
2026-05-20	21.780	22.220	21.540	21.940	21.940	197,414
2026-05-19	22.420	22.660	21.800	21.900	21.900	124,589
2026-05-18	22.500	22.800	22.200	22.420	22.420	108,146
2026-05-15	22.860	23.180	22.540	22.820	22.820	150,286
2026-05-13	22.780	22.960	22.440	22.800	22.800	127,794
2026-05-12	22.560	22.860	22.320	22.700	22.700	215,141
2026-05-11	23.000	23.300	22.800	22.840	22.840	164,610
2026-05-08	23.240	23.460	22.820	23.180	23.180	169,515
2026-05-07	23.420	23.800	23.380	23.460	23.460	203,101
2026-05-06	23.220	24.140	23.220	23.840	23.340	229,138
2026-05-05	23.220	23.280	22.840	23.000	22.518	164,248
2026-05-04	23.020	23.640	22.840	23.360	22.870	256,722
2026-04-30	22.360	22.760	22.340	22.760	22.283	118,378
2026-04-29	22.120	22.940	22.120	22.680	22.204	237,198

← NewerPage 2 of 3 · 127 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.