Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	20.100	20.280	19.800	19.800	19.385	106,935
2025-10-29	20.080	20.280	20.000	20.160	19.737	56,882
2025-10-28	20.300	20.320	20.040	20.160	19.737	72,642
2025-10-27	20.400	20.460	20.140	20.280	19.855	64,092
2025-10-24	20.340	20.460	20.100	20.380	19.953	105,464
2025-10-23	20.000	20.440	20.000	20.260	19.835	90,655
2025-10-22	19.890	19.990	19.770	19.950	19.532	123,652
2025-10-21	20.080	20.080	19.600	20.000	19.581	97,758
2025-10-20	20.000	20.160	19.900	20.080	19.659	125,803
2025-10-17	19.790	19.860	19.460	19.860	19.444	133,046
2025-10-16	20.000	20.060	19.770	20.000	19.581	86,186
2025-10-15	20.400	20.400	19.850	19.970	19.551	125,214
2025-10-14	20.000	20.180	19.860	20.140	19.718	117,397
2025-10-13	19.850	20.320	19.850	20.200	19.776	100,424
2025-10-10	19.950	20.200	19.790	19.790	19.375	131,633
2025-10-09	20.000	20.260	20.000	20.120	19.698	105,202
2025-10-08	19.830	20.140	19.700	19.910	19.492	161,579
2025-10-07	19.680	20.180	19.640	19.900	19.483	107,721
2025-10-06	19.600	19.910	19.240	19.770	19.355	120,474
2025-10-03	20.000	20.000	19.430	19.630	19.218	129,086
2025-10-02	19.700	19.950	19.640	19.810	19.395	115,960
2025-10-01	19.410	19.570	19.250	19.510	19.101	162,460
2025-09-30	19.500	19.720	19.250	19.390	18.983	175,891
2025-09-29	19.610	19.770	19.480	19.580	19.169	104,545
2025-09-26	19.890	19.980	19.410	19.540	19.130	235,249
2025-09-25	20.120	20.280	19.800	19.860	19.444	156,980
2025-09-24	20.360	20.440	20.140	20.200	19.776	99,455
2025-09-23	20.140	20.620	20.140	20.540	20.109	252,956
2025-09-22	20.300	20.300	20.000	20.120	19.698	110,775
2025-09-19	20.740	20.740	20.200	20.200	19.776	258,079
2025-09-18	21.000	21.080	20.640	20.680	20.246	158,835
2025-09-17	21.000	21.120	20.840	20.860	20.423	111,491
2025-09-16	21.100	21.280	20.940	21.000	20.560	92,365
2025-09-15	21.160	21.420	21.060	21.180	20.736	109,506
2025-09-12	21.000	21.220	20.760	21.160	20.716	233,205
2025-09-11	20.300	20.880	20.180	20.820	20.383	231,617
2025-09-10	20.100	20.340	20.000	20.200	19.776	131,813
2025-09-09	20.180	20.380	19.880	20.060	19.639	212,810
2025-09-08	20.140	20.360	20.140	20.220	19.796	114,632
2025-09-05	20.400	20.540	20.040	20.180	19.757	157,480
2025-09-04	20.100	20.500	20.100	20.200	19.776	176,807
2025-09-03	20.700	20.700	20.120	20.120	19.698	325,511
2025-09-02	21.260	21.340	20.320	20.320	19.894	238,941
2025-09-01	21.500	22.100	21.300	21.340	20.892	321,384
2025-08-29	21.500	21.640	21.280	21.280	20.834	191,123
2025-08-28	21.200	22.220	21.140	21.560	21.108	373,420
2025-08-27	22.600	22.600	20.540	20.860	20.423	825,700
2025-08-26	22.900	22.900	22.500	22.700	22.224	149,810
2025-08-25	23.200	23.320	22.860	22.860	22.381	159,437
2025-08-22	22.260	23.200	22.240	23.100	22.616	198,727
2025-08-21	22.580	22.600	22.280	22.340	21.872	147,011
2025-08-20	23.400	23.400	22.600	22.600	22.126	256,671
2025-08-19	22.220	23.340	22.040	23.340	22.851	414,421
2025-08-18	21.600	21.800	21.360	21.480	21.030	65,611
2025-08-15	21.800	21.820	21.600	21.620	21.167	57,462
2025-08-14	21.820	22.020	21.620	21.680	21.225	73,723
2025-08-13	22.120	22.120	21.760	21.820	21.362	96,322
2025-08-12	21.880	22.140	21.820	22.040	21.578	81,372
2025-08-11	22.500	22.500	21.820	21.820	21.362	103,324
2025-08-08	22.200	22.560	22.080	22.420	21.950	158,664

← NewerPage 5 of 21 · 1,259 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.