Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.300	22.240	21.300	22.080	21.610	3,728
2025-08-06	21.020	21.360	21.020	21.260	20.808	7,852
2025-08-05	21.160	21.180	20.920	20.960	20.514	1,925
2025-08-04	20.950	21.340	20.780	20.860	20.416	7,796
2025-07-31	21.860	22.200	21.600	21.600	21.141	12,235
2025-07-30	21.860	22.200	21.820	21.940	21.473	4,678
2025-07-29	21.940	22.120	21.760	21.970	21.503	2,402
2025-07-28	22.160	22.700	21.860	22.321	21.846	11,639
2025-07-25	21.220	21.840	21.060	21.840	21.375	3,704
2025-07-24	21.260	21.630	21.160	21.340	20.886	10,884
2025-07-23	20.900	21.140	20.760	21.040	20.592	21,378
2025-07-22	20.200	20.440	19.960	20.300	19.868	2,301
2025-07-21	20.500	20.760	20.420	20.500	20.064	15,347
2025-07-18	20.240	20.650	20.240	20.500	20.064	1,977
2025-07-17	20.460	20.460	20.230	20.260	19.829	6,171
2025-07-16	20.480	20.620	20.120	20.120	19.692	3,855
2025-07-15	20.800	20.940	20.620	20.660	20.221	4,649
2025-07-14	20.640	20.780	20.460	20.538	20.101	5,770
2025-07-11	20.960	21.120	20.750	20.894	20.449	22,710
2025-07-10	20.600	21.160	20.320	20.980	20.534	28,861
2025-07-09	19.430	20.520	19.430	20.520	20.083	3,671
2025-07-08	19.400	19.620	19.320	19.590	19.173	3,596
2025-07-07	19.310	19.790	19.290	19.350	18.938	2,546
2025-07-04	19.710	19.710	19.210	19.420	19.007	11,146
2025-07-03	19.840	19.840	19.549	19.749	19.329	5,755
2025-07-02	19.360	19.580	19.260	19.420	19.007	7,106
2025-07-01	19.800	19.800	19.100	19.205	18.797	4,571
2025-06-30	19.660	19.880	19.440	19.551	19.135	12,549
2025-06-27	19.500	19.560	19.360	19.560	19.144	4,860
2025-06-26	19.230	19.350	19.064	19.350	18.938	74,641
2025-06-25	19.340	19.340	19.115	19.237	18.828	304,373
2025-06-24	19.820	19.820	18.920	19.050	18.645	38,825
2025-06-23	19.300	19.360	18.947	19.220	18.811	5,965
2025-06-20	19.300	19.600	18.910	19.433	19.019	21,086
2025-06-19	19.380	19.475	19.140	19.190	18.782	208,151
2025-06-18	19.500	19.645	19.380	19.525	19.110	15,722
2025-06-17	19.700	19.887	19.530	19.780	19.359	4,150
2025-06-16	19.780	20.005	19.320	19.727	19.307	11,402
2025-06-13	19.890	20.020	19.550	19.775	19.354	1,218
2025-06-12	20.200	20.480	20.170	20.240	19.809	3,756
2025-06-11	20.600	20.820	20.420	20.640	20.201	1,972
2025-06-10	20.780	20.840	20.460	20.600	20.162	389
2025-06-06	20.700	20.840	20.640	20.740	20.299	6,265
2025-06-05	20.800	21.150	20.570	20.720	20.279	2,363
2025-06-04	20.800	20.900	20.720	20.760	20.318	3,112
2025-06-03	20.680	20.860	20.350	20.600	20.162	66,907
2025-06-02	20.950	21.040	20.620	20.679	20.239	2,396
2025-05-30	21.200	21.870	20.960	20.960	20.514	1,562
2025-05-28	21.380	21.500	21.240	21.440	20.984	1,797
2025-05-27	21.200	21.440	21.200	21.420	20.964	288
2025-05-23	20.760	20.870	20.360	20.520	20.083	736
2025-05-22	21.120	23.000	20.740	20.760	20.318	808
2025-05-21	21.240	21.260	21.050	21.150	20.700	1,823
2025-05-20	21.420	21.520	21.340	21.460	21.003	4,026
2025-05-19	21.280	21.560	21.160	21.340	20.886	2,668
2025-05-16	21.640	21.640	21.100	21.140	20.690	2,199
2025-05-15	21.100	21.600	21.100	21.440	20.984	339,311
2025-05-14	22.180	22.500	21.220	21.300	20.847	4,548
2025-05-13	21.920	22.340	21.900	22.200	21.728	6,160
2025-05-12	21.900	22.300	21.600	22.100	21.630	6,886

← NewerPage 6 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.