Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	22.800	23.000	22.150	22.450	21.776	377,943
2024-11-12	23.500	23.500	22.800	22.950	22.261	312,161
2024-11-11	23.800	24.050	23.650	23.650	22.940	168,842
2024-11-08	24.800	24.900	23.300	23.750	23.037	497,293
2024-11-07	25.250	25.700	25.000	25.000	24.249	266,355
2024-11-06	25.150	25.350	24.600	24.600	23.861	161,390
2024-11-05	24.950	25.050	24.700	24.950	24.201	129,167
2024-11-04	24.750	25.050	24.750	24.900	24.152	135,953
2024-11-01	25.050	25.050	24.650	24.850	24.104	113,411
2024-10-31	25.000	25.000	24.550	24.700	23.958	204,223
2024-10-30	25.200	25.300	25.000	25.050	24.298	220,961
2024-10-29	25.500	25.700	25.150	25.300	24.540	102,776
2024-10-28	25.750	25.800	25.350	25.500	24.734	130,178
2024-10-25	25.450	25.750	25.250	25.600	24.831	122,483
2024-10-24	25.250	25.800	25.250	25.500	24.734	135,553
2024-10-23	25.700	25.900	25.400	25.450	24.686	86,781
2024-10-22	25.700	25.850	25.550	25.750	24.977	115,819
2024-10-21	26.050	26.350	25.700	25.700	24.928	110,667
2024-10-18	25.750	26.300	25.750	26.050	25.268	164,459
2024-10-17	25.550	25.950	25.500	25.750	24.977	135,944
2024-10-16	25.350	25.600	25.200	25.450	24.686	110,089
2024-10-15	25.700	25.700	25.450	25.500	24.734	100,158
2024-10-14	25.300	25.650	25.250	25.550	24.783	126,169
2024-10-11	25.350	25.600	25.150	25.200	24.443	138,313
2024-10-10	25.800	26.050	25.150	25.350	24.589	263,203
2024-10-09	25.600	26.150	25.600	26.100	25.316	107,857
2024-10-08	25.700	26.050	25.500	25.900	25.122	95,117
2024-10-07	25.950	26.150	25.600	26.050	25.268	101,769
2024-10-04	25.650	26.100	25.650	25.950	25.171	75,419
2024-10-03	25.850	26.050	25.550	25.700	24.928	137,223
2024-10-02	26.350	26.500	25.800	25.850	25.074	130,551
2024-10-01	26.700	26.850	26.200	26.300	25.510	124,831
2024-09-30	27.100	27.100	26.450	26.500	25.704	105,439
2024-09-27	26.500	27.200	26.500	26.950	26.141	180,468
2024-09-26	26.000	26.900	26.000	26.500	25.704	224,176
2024-09-25	25.300	25.850	25.300	25.800	25.025	107,279
2024-09-24	25.550	25.850	25.400	25.400	24.637	114,177
2024-09-23	25.600	25.600	25.300	25.450	24.686	113,119
2024-09-20	26.450	26.500	25.550	25.550	24.783	332,806
2024-09-19	26.350	26.650	26.300	26.600	25.801	188,095
2024-09-18	25.350	25.850	25.350	25.800	25.025	153,461
2024-09-17	25.200	25.600	25.150	25.400	24.637	124,689
2024-09-16	25.250	25.250	25.050	25.150	24.395	145,665
2024-09-13	25.300	25.650	25.300	25.500	24.734	96,752
2024-09-12	25.500	25.600	25.250	25.300	24.540	153,953
2024-09-11	25.650	26.000	25.250	25.250	24.492	248,257
2024-09-10	26.000	26.300	25.550	25.650	24.880	156,899
2024-09-09	26.400	26.600	26.150	26.150	25.365	121,993
2024-09-06	26.200	26.750	25.850	26.200	25.413	263,519
2024-09-05	26.100	26.550	25.850	26.200	25.413	182,658
2024-09-04	27.000	27.000	25.850	26.150	25.365	316,247
2024-09-03	27.300	27.850	27.250	27.300	26.480	131,569
2024-09-02	27.950	27.950	27.250	27.400	26.577	154,347
2024-08-30	26.900	28.300	26.850	27.950	27.110	369,056
2024-08-29	26.900	27.000	26.400	26.900	26.092	308,259
2024-08-28	26.800	26.950	25.800	26.900	26.092	438,026
2024-08-27	27.700	27.950	27.550	27.600	26.771	165,031
2024-08-26	27.700	27.700	27.500	27.500	26.674	70,679
2024-08-23	27.300	27.600	27.100	27.600	26.771	132,148
2024-08-22	26.950	27.450	26.850	27.200	26.383	90,582

← NewerPage 9 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.