Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.920	23.980	23.720	23.720	23.720	1,599
2026-07-23	23.500	23.980	23.440	23.870	23.870	7,312
2026-07-22	22.940	23.980	22.940	23.770	23.770	5,282
2026-07-21	23.180	23.512	23.180	23.352	23.352	63,864
2026-07-20	23.300	23.360	22.860	22.975	22.975	29,732
2026-07-17	23.800	23.800	22.880	23.157	23.157	16,583
2026-07-16	23.540	23.640	23.120	23.597	23.597	15,322
2026-07-15	22.920	23.540	22.640	23.522	23.522	48,492
2026-07-14	23.000	23.420	22.760	22.992	22.992	28,870
2026-07-13	22.800	23.340	22.740	23.340	23.340	16,148
2026-07-10	23.500	23.500	22.820	23.002	23.002	28,305
2026-07-09	24.200	24.200	23.260	23.435	23.435	87,424
2026-07-08	24.120	24.120	23.520	23.747	23.747	29,699
2026-07-07	25.460	25.460	24.200	24.600	24.600	47,919
2026-07-06	25.000	25.660	24.940	25.221	25.221	91,021
2026-07-03	24.780	25.400	24.580	25.400	25.400	38,483
2026-07-02	23.940	24.560	23.500	24.480	24.480	35,516
2026-07-01	23.540	23.540	23.040	23.287	23.287	33,904
2026-06-30	23.200	23.560	23.200	23.240	23.240	11,964
2026-06-29	23.380	23.560	23.017	23.243	23.243	16,063
2026-06-26	23.880	24.120	22.940	23.100	23.100	30,224
2026-06-25	23.900	24.220	23.690	23.773	23.773	25,426
2026-06-24	23.600	23.820	23.400	23.820	23.820	52,199
2026-06-23	23.760	24.000	23.100	23.540	23.540	24,454
2026-06-22	23.480	23.980	23.120	23.680	23.680	95,394
2026-06-19	22.890	23.100	22.360	22.888	22.888	79,702
2026-06-18	22.880	23.100	22.730	22.934	22.934	25,505
2026-06-17	22.400	22.879	22.220	22.862	22.862	29,025
2026-06-16	22.800	23.000	22.420	22.585	22.585	14,860
2026-06-15	22.840	23.290	22.621	22.960	22.960	20,548
2026-06-12	22.100	22.660	21.980	22.198	22.198	5,840
2026-06-11	21.800	22.060	21.400	21.823	21.823	40,178
2026-06-10	21.740	21.740	21.320	21.500	21.500	13,661
2026-06-09	21.940	22.000	21.500	21.770	21.770	15,292
2026-06-08	22.300	22.300	21.600	21.883	21.883	21,211
2026-06-05	22.600	22.720	22.410	22.588	22.588	4,476
2026-06-04	22.560	22.660	22.180	22.551	22.551	42,221
2026-06-03	23.040	23.040	22.378	22.571	22.571	34,342
2026-06-02	22.400	22.700	22.120	22.620	22.620	42,455
2026-06-01	22.860	22.860	22.020	22.120	22.120	10,473
2026-05-29	22.260	22.900	22.180	22.857	22.857	24,341
2026-05-28	22.340	22.380	22.080	22.186	22.186	13,803
2026-05-27	22.300	22.300	21.940	22.136	22.136	11,074
2026-05-26	21.620	22.040	21.300	21.796	21.796	11,268
2026-05-22	21.480	21.480	21.060	21.170	21.170	24,534
2026-05-21	21.820	22.000	21.200	21.338	21.338	11,029
2026-05-20	21.740	22.120	21.540	21.776	21.776	134,073
2026-05-19	22.420	22.600	21.820	22.540	22.540	8,074
2026-05-18	22.660	22.700	22.240	22.477	22.477	14,224
2026-05-15	23.000	23.141	22.540	22.820	22.820	279,961
2026-05-14	22.800	22.800	22.800	22.800	22.800	0
2026-05-13	22.900	22.940	22.480	22.800	22.800	5,830
2026-05-12	22.560	22.920	22.260	22.700	22.700	8,891
2026-05-11	23.000	23.180	22.580	22.920	22.920	27,608
2026-05-08	23.400	23.430	22.800	23.262	23.262	24,815
2026-05-07	23.460	23.920	23.300	23.460	23.460	58,614
2026-05-06	23.260	24.100	23.200	23.502	23.002	56,165
2026-05-05	23.240	23.360	22.900	23.006	22.516	18,854
2026-04-30	22.360	22.660	22.360	22.580	22.100	3,267
2026-04-29	22.240	22.940	22.240	22.628	22.147	110,633

← NewerPage 2 of 21 · 1,242 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.