Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.040	22.220	21.040	22.080	21.617	223,133
2025-08-06	21.020	21.400	21.020	21.260	20.814	114,280
2025-08-05	20.900	21.240	20.900	20.960	20.520	100,089
2025-08-04	20.920	21.200	20.720	20.840	20.403	268,789
2025-07-31	21.920	22.300	21.600	21.600	21.147	129,134
2025-07-30	21.720	22.160	21.720	21.880	21.421	79,383
2025-07-29	21.880	22.180	21.740	21.800	21.343	128,216
2025-07-28	22.180	22.700	21.820	22.000	21.539	324,530
2025-07-25	21.220	21.880	20.940	21.880	21.421	214,138
2025-07-24	21.260	21.680	21.160	21.340	20.892	301,758
2025-07-23	20.680	21.160	20.680	21.040	20.599	175,283
2025-07-22	20.200	20.500	19.870	20.500	20.070	136,071
2025-07-21	20.500	20.920	20.380	20.500	20.070	111,507
2025-07-18	20.420	20.720	20.380	20.640	20.207	78,602
2025-07-17	20.280	20.520	20.220	20.360	19.933	79,388
2025-07-16	20.500	20.680	20.040	20.040	19.620	102,639
2025-07-15	20.660	20.940	20.540	20.660	20.227	96,902
2025-07-14	20.640	20.800	20.420	20.600	20.168	109,189
2025-07-11	20.920	21.120	20.700	20.840	20.403	134,327
2025-07-10	20.560	21.160	20.420	21.000	20.560	196,521
2025-07-09	19.520	20.520	19.420	20.460	20.031	226,499
2025-07-08	19.400	19.630	19.300	19.550	19.140	106,663
2025-07-07	19.310	19.460	19.270	19.380	18.974	72,885
2025-07-04	19.460	19.460	19.220	19.340	18.934	72,373
2025-07-03	19.650	19.860	19.500	19.580	19.169	91,028
2025-07-02	19.310	19.590	19.270	19.580	19.169	128,064
2025-07-01	19.610	19.610	19.100	19.220	18.817	137,734
2025-06-30	19.630	19.880	19.450	19.550	19.140	166,242
2025-06-27	19.420	19.560	19.330	19.560	19.150	160,094
2025-06-26	19.350	19.360	19.060	19.200	18.797	84,097
2025-06-25	19.230	19.350	19.100	19.140	18.739	101,238
2025-06-24	19.830	19.830	18.940	19.190	18.788	247,702
2025-06-23	19.350	19.380	18.940	19.220	18.817	168,206
2025-06-20	19.300	19.610	19.120	19.490	19.081	506,274
2025-06-19	19.330	19.470	19.160	19.260	18.856	147,836
2025-06-18	19.480	19.650	19.360	19.510	19.101	168,219
2025-06-17	19.700	19.940	19.460	19.560	19.150	160,025
2025-06-16	19.640	20.000	19.640	19.840	19.424	129,245
2025-06-13	19.890	20.000	19.550	19.810	19.395	273,137
2025-06-12	20.400	20.400	20.160	20.240	19.816	117,166
2025-06-11	20.560	20.840	20.560	20.620	20.188	100,558
2025-06-10	20.760	20.880	20.320	20.600	20.168	113,370
2025-06-06	20.700	20.840	20.640	20.740	20.305	34,898
2025-06-05	20.880	21.180	20.560	20.720	20.285	90,444
2025-06-04	20.720	20.920	20.680	20.780	20.344	124,557
2025-06-03	20.680	20.720	20.300	20.600	20.168	139,652
2025-06-02	20.720	21.000	20.540	20.620	20.188	135,184
2025-05-30	21.200	21.880	20.920	20.920	20.481	226,643
2025-05-28	21.300	21.520	21.280	21.440	20.990	60,233
2025-05-27	21.200	21.460	21.140	21.380	20.932	82,001
2025-05-26	20.680	21.220	20.680	21.220	20.775	145,635
2025-05-23	20.760	20.920	20.220	20.520	20.090	110,034
2025-05-22	21.040	21.140	20.660	20.760	20.325	147,151
2025-05-21	21.240	21.280	21.000	21.220	20.775	123,626
2025-05-20	21.340	21.560	21.200	21.460	21.010	403,134
2025-05-19	21.260	21.560	21.140	21.280	20.834	162,057
2025-05-16	21.440	21.540	21.040	21.240	20.795	120,429
2025-05-15	21.300	21.580	21.300	21.440	20.990	86,521
2025-05-14	22.180	22.200	21.180	21.400	20.951	230,089
2025-05-13	22.000	22.360	21.980	22.180	21.715	189,480

← NewerPage 6 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.