Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	26.600	26.800	25.900	26.750	25.939	1,239
2024-08-14	26.400	26.550	26.250	26.450	25.648	973
2024-08-13	26.200	26.300	26.000	26.250	25.454	2,547
2024-08-12	26.050	26.150	26.000	26.150	25.357	2,404
2024-08-09	25.950	26.250	25.850	26.000	25.212	427
2024-08-08	25.900	26.150	25.500	26.150	25.357	28,298
2024-08-07	25.000	26.200	25.000	26.200	25.406	2,407
2024-08-06	24.850	25.650	24.850	25.650	24.872	1,154
2024-08-05	25.400	25.450	24.750	25.400	24.630	2,532
2024-08-02	26.550	26.550	25.450	25.750	24.969	2,174
2024-07-31	26.600	27.100	26.600	26.900	26.084	1,246
2024-07-30	26.400	26.700	26.400	26.600	25.794	398
2024-07-29	26.650	27.150	26.100	26.200	25.406	343
2024-07-26	26.200	26.450	26.150	26.400	25.600	487
2024-07-25	26.050	26.050	25.550	25.900	25.115	4,110
2024-07-24	26.400	26.550	26.050	26.100	25.309	2,440
2024-07-23	26.450	26.650	26.450	26.450	25.648	1,023
2024-07-22	26.300	26.401	26.300	26.401	25.601	14,740
2024-07-19	26.300	26.300	26.000	26.200	25.406	1,515
2024-07-18	25.850	26.450	25.850	26.350	25.551	4,378
2024-07-17	25.900	26.100	25.800	26.100	25.309	5,199
2024-07-16	25.900	26.150	25.750	26.000	25.212	679
2024-07-15	26.200	26.550	26.000	26.000	25.212	1,243
2024-07-12	26.300	26.450	26.100	26.450	25.648	1,076
2024-07-11	25.600	26.300	25.600	26.300	25.503	3,611
2024-07-10	25.550	25.950	25.550	25.950	25.163	833
2024-07-09	25.800	25.850	25.350	25.400	24.630	3,184
2024-07-08	26.150	26.150	25.800	25.900	25.115	723
2024-07-05	25.750	26.100	25.750	26.078	25.288	5,224
2024-07-04	26.100	26.150	25.850	26.000	25.212	402
2024-07-03	25.700	25.950	25.650	25.850	25.066	115,166
2024-07-02	25.350	25.550	25.350	25.500	24.727	4,585
2024-07-01	25.350	25.900	25.350	25.550	24.775	1,225
2024-06-28	25.900	25.900	25.400	25.500	24.727	6,316
2024-06-27	25.350	26.100	25.350	25.650	24.872	7,949
2024-06-26	25.700	25.700	25.000	25.200	24.436	52,330
2024-06-25	26.350	26.350	25.250	25.450	24.678	2,484
2024-06-24	25.700	26.200	25.500	25.750	24.969	118,938
2024-06-21	26.000	26.200	25.750	25.838	25.054	1,490
2024-06-20	25.850	26.100	25.750	26.050	25.260	405,186
2024-06-19	26.100	26.250	25.850	25.900	25.115	624
2024-06-18	25.950	26.250	25.950	26.100	25.309	694
2024-06-17	25.800	26.050	25.700	25.850	25.066	2,813
2024-06-14	26.550	26.550	25.650	25.956	25.169	3,660
2024-06-13	27.400	27.400	26.600	26.600	25.794	3,103
2024-06-12	27.250	27.550	27.250	27.300	26.472	1,880
2024-06-11	27.850	27.850	26.950	26.950	26.133	5,647
2024-06-10	27.350	27.550	27.200	27.500	26.666	3,135
2024-06-07	27.500	27.850	27.450	27.500	26.666	3,155
2024-06-06	27.300	27.550	27.200	27.200	26.375	2,600
2024-06-05	27.150	27.150	26.500	26.950	26.133	4,492
2024-06-04	27.400	27.400	27.000	27.200	26.375	9,824
2024-06-03	27.850	27.850	27.350	27.650	26.812	207,598
2024-05-31	27.250	27.750	27.250	27.750	26.909	21,827
2024-05-30	27.250	27.550	27.100	27.500	26.666	114,738
2024-05-29	27.550	27.800	27.350	27.450	26.618	306,811
2024-05-28	27.600	28.200	27.600	27.750	26.909	13,538
2024-05-24	27.900	28.900	27.700	27.850	27.006	211,599
2024-05-23	28.550	28.700	28.300	28.600	26.860	338
2024-05-22	28.650	28.650	28.150	28.600	26.860	6,333

← NewerPage 10 of 21 · 1,240 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.