Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	22.000	22.360	21.980	22.180	21.715	189,480
2025-05-12	21.820	22.360	21.820	22.060	21.597	169,872
2025-05-09	21.500	21.840	21.500	21.700	21.245	95,281
2025-05-08	21.360	21.700	21.200	21.600	20.951	121,765
2025-05-07	21.320	21.620	21.060	21.120	20.486	144,943
2025-05-06	21.900	22.020	21.400	21.560	20.912	235,125
2025-05-05	21.900	22.220	21.840	22.080	21.417	103,677
2025-05-02	21.820	22.200	21.580	21.960	21.300	125,549
2025-04-30	21.660	21.900	21.420	21.680	21.029	140,878
2025-04-29	21.480	21.740	21.420	21.420	20.777	72,685
2025-04-28	21.580	21.660	21.380	21.500	20.854	132,552
2025-04-25	21.280	21.460	21.180	21.400	20.757	142,261
2025-04-24	20.640	21.080	20.520	21.080	20.447	113,764
2025-04-23	20.520	21.100	20.520	20.800	20.175	220,863
2025-04-22	20.380	20.380	19.940	20.360	19.748	81,601
2025-04-17	20.200	20.380	19.980	20.340	19.729	96,536
2025-04-16	20.180	20.420	20.080	20.220	19.613	85,281
2025-04-15	20.180	20.340	19.870	20.320	19.710	170,405
2025-04-14	20.140	20.200	19.730	20.200	19.593	187,863
2025-04-11	19.780	19.890	19.220	19.590	19.002	216,854
2025-04-10	20.200	20.500	19.390	19.500	18.914	577,949
2025-04-09	19.360	19.390	18.540	19.100	18.526	313,938
2025-04-08	18.860	19.470	18.400	19.200	18.623	389,724
2025-04-07	17.150	19.170	17.150	18.140	17.595	464,718
2025-04-04	19.900	20.150	18.540	19.060	18.488	525,055
2025-04-03	20.200	20.450	19.900	20.200	19.593	280,771
2025-04-02	20.550	20.650	20.300	20.650	20.030	173,130
2025-04-01	20.800	20.800	20.450	20.600	19.981	122,666
2025-03-31	20.750	20.800	20.450	20.600	19.981	254,150
2025-03-28	21.250	21.550	21.000	21.000	20.369	186,056
2025-03-27	21.100	21.550	20.950	21.500	20.854	193,875
2025-03-26	21.750	21.800	21.300	21.350	20.709	237,144
2025-03-25	21.700	21.800	21.400	21.700	21.048	169,813
2025-03-24	22.250	22.350	21.700	21.800	21.145	238,526
2025-03-21	22.000	22.500	21.850	22.000	21.339	628,525
2025-03-20	22.650	22.750	22.050	22.100	21.436	308,132
2025-03-19	22.550	23.050	22.150	22.800	22.115	419,775
2025-03-18	23.000	23.650	23.000	23.500	22.794	374,033
2025-03-17	22.300	22.900	22.300	22.800	22.115	232,963
2025-03-14	21.250	22.400	21.250	22.350	21.679	195,388
2025-03-13	21.400	21.750	21.250	21.400	20.757	142,448
2025-03-12	22.000	22.000	21.350	21.500	20.854	120,129
2025-03-11	22.250	22.350	21.500	21.500	20.854	291,409
2025-03-10	22.450	22.500	21.900	22.050	21.388	206,897
2025-03-07	23.200	23.200	22.150	22.450	21.776	220,442
2025-03-06	22.850	23.350	22.500	23.350	22.649	378,535
2025-03-05	20.300	22.650	20.300	22.650	21.970	639,004
2025-03-04	20.550	20.650	19.860	20.100	19.496	282,677
2025-03-03	20.450	21.100	20.400	20.850	20.224	166,998
2025-02-28	20.500	20.750	20.400	20.400	19.787	186,926
2025-02-27	20.850	21.000	20.650	20.750	20.127	211,198
2025-02-26	20.550	21.300	20.550	21.100	20.466	174,065
2025-02-25	20.550	20.650	20.400	20.500	19.884	107,011
2025-02-24	20.900	21.050	20.500	20.700	20.078	140,078
2025-02-21	20.950	21.100	20.850	20.900	20.272	134,268
2025-02-20	20.350	20.800	20.300	20.800	20.175	208,999
2025-02-19	20.650	20.850	20.300	20.350	19.739	168,006
2025-02-18	20.850	20.850	20.550	20.650	20.030	144,820
2025-02-17	20.900	20.950	20.750	20.850	20.224	71,417
2025-02-14	21.050	21.200	20.850	20.950	20.321	113,993

← NewerPage 7 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.