Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	20.020	20.020	19.690	19.952	19.528	9,574
2025-10-30	20.340	20.340	19.920	19.942	19.518	3,964
2025-10-29	20.440	20.440	20.050	20.142	19.714	826
2025-10-28	20.460	20.460	20.100	20.212	19.782	8,867
2025-10-27	20.320	20.460	20.180	20.280	19.849	3,890
2025-10-24	20.360	20.440	20.140	20.380	19.946	10,193
2025-10-23	20.100	20.420	20.080	20.242	19.811	11,699
2025-10-22	20.000	20.000	19.800	19.872	19.449	6,343
2025-10-21	19.960	20.220	19.660	19.969	19.544	62,148
2025-10-20	20.020	20.160	19.860	20.057	19.630	21,482
2025-10-17	19.990	19.990	19.500	19.862	19.439	6,423
2025-10-16	20.000	20.040	19.830	19.923	19.500	2,972
2025-10-15	20.400	20.400	19.900	20.046	19.619	11,254
2025-10-14	20.000	20.140	19.850	20.028	19.602	185,423
2025-10-13	19.860	20.320	19.860	19.917	19.493	8,351
2025-10-10	19.960	20.160	19.855	20.012	19.587	4,840
2025-10-09	20.120	20.240	20.000	20.151	19.723	62,240
2025-10-08	19.830	20.120	19.830	20.048	19.622	72,781
2025-10-07	19.680	20.180	19.680	19.942	19.518	16,672
2025-10-06	19.630	19.870	19.265	19.740	19.320	31,793
2025-10-03	20.000	20.000	19.460	19.586	19.170	8,149
2025-10-02	19.910	19.930	19.670	19.700	19.281	267,556
2025-10-01	19.380	19.770	19.270	19.510	19.095	9,321
2025-09-30	19.890	19.890	19.310	19.440	19.026	9,048
2025-09-29	19.610	19.750	19.490	19.602	19.185	14,970
2025-09-26	19.900	19.920	19.410	19.521	19.106	8,931
2025-09-25	20.140	20.220	19.830	19.966	19.541	14,731
2025-09-24	20.180	20.500	20.160	20.236	19.806	5,061
2025-09-23	20.120	20.600	20.120	20.510	20.074	9,929
2025-09-22	20.040	20.400	20.000	20.155	19.726	12,296
2025-09-19	20.680	20.690	20.280	20.660	20.220	3,147
2025-09-18	20.900	21.060	20.660	20.838	20.395	20,145
2025-09-17	21.120	21.120	20.840	20.923	20.478	17,515
2025-09-16	21.180	21.220	20.940	21.000	20.553	4,798
2025-09-15	21.220	21.416	21.040	21.169	20.719	404,438
2025-09-12	21.000	21.210	20.620	21.082	20.634	104,204
2025-09-11	20.400	20.860	20.310	20.649	20.210	160,157
2025-09-10	20.100	20.320	20.020	20.200	19.770	110,982
2025-09-09	20.220	20.340	19.950	20.060	19.633	218,652
2025-09-08	20.140	20.520	20.100	20.220	19.790	60,284
2025-09-05	20.460	20.460	20.080	20.212	19.782	2,636
2025-09-04	20.220	20.400	20.100	20.213	19.783	6,835
2025-09-03	20.800	20.800	20.119	20.357	19.924	60,318
2025-09-02	21.280	21.280	20.319	20.723	20.282	47,459
2025-09-01	21.620	21.940	21.300	21.923	21.456	43,476
2025-08-29	21.510	21.510	21.296	21.415	20.960	7,476
2025-08-28	21.560	22.160	21.200	21.850	21.385	40,967
2025-08-27	22.600	22.600	20.600	20.860	20.416	14,348
2025-08-26	22.520	22.900	22.520	22.780	22.295	2,099
2025-08-22	22.260	23.100	22.260	23.100	22.609	7,350
2025-08-21	22.580	22.580	22.298	22.360	21.884	7,083
2025-08-20	23.340	23.400	22.640	22.672	22.189	7,491
2025-08-19	22.220	23.320	22.060	23.260	22.765	57,526
2025-08-18	21.480	21.600	21.400	21.480	21.023	608
2025-08-15	21.640	21.840	21.600	21.690	21.229	1,378
2025-08-14	21.800	21.980	21.400	21.680	21.219	2,015
2025-08-13	22.000	22.040	21.810	21.940	21.473	3,120
2025-08-12	21.880	22.100	21.800	22.077	21.607	1,608
2025-08-11	22.460	22.600	21.880	21.959	21.492	915
2025-08-08	22.160	22.500	22.120	22.500	22.021	2,286

← NewerPage 5 of 21 · 1,243 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.