Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	21.600	21.700	21.500	21.640	21.180	819
2025-05-08	21.040	21.660	21.040	21.640	20.984	374,078
2025-05-07	21.320	21.540	20.940	21.160	20.518	200,680
2025-05-06	22.000	22.160	21.420	21.580	20.926	23,597
2025-05-02	21.820	22.060	21.580	21.960	21.294	5,852
2025-04-30	21.660	21.800	21.220	21.661	21.004	44,560
2025-04-29	21.540	21.720	21.480	21.520	20.868	443,575
2025-04-28	21.580	21.660	21.380	21.500	20.848	2,569
2025-04-25	21.480	21.480	20.940	21.320	20.674	324,236
2025-04-24	20.680	21.060	20.660	21.060	20.422	8,542
2025-04-23	20.600	21.110	20.580	20.815	20.184	28,960
2025-04-22	20.400	20.440	20.060	20.320	19.704	3,960
2025-04-17	20.240	20.640	20.120	20.360	19.743	3,915
2025-04-16	20.060	20.580	20.060	20.180	19.568	2,391
2025-04-15	20.180	20.360	19.900	20.340	19.723	7,076
2025-04-14	20.140	20.400	19.790	20.180	19.568	3,510
2025-04-11	19.800	19.800	19.330	19.480	18.889	4,169
2025-04-10	20.000	20.000	19.470	19.550	18.957	1,962
2025-04-09	19.150	19.190	18.530	18.940	18.366	3,547
2025-04-08	18.850	19.370	18.470	19.140	18.560	3,576
2025-04-07	17.430	18.420	16.940	18.240	17.687	4,570
2025-04-04	19.900	20.050	18.220	19.020	18.443	15,423
2025-04-03	20.200	20.400	19.920	20.000	19.394	1,871
2025-04-02	20.450	20.650	20.250	20.450	19.830	3,262
2025-04-01	20.800	20.800	20.450	20.500	19.878	10,171
2025-03-31	20.750	20.850	20.450	20.526	19.903	1,982
2025-03-28	21.300	21.450	20.850	21.000	20.363	505
2025-03-27	21.100	21.550	21.100	21.200	20.557	1,480
2025-03-26	21.750	21.900	21.323	21.323	20.677	5,116
2025-03-25	21.750	21.800	21.550	21.573	20.919	440
2025-03-24	22.350	22.700	21.700	21.800	21.139	163,418
2025-03-21	22.000	22.350	21.900	22.306	21.629	173,206
2025-03-20	22.700	22.750	22.050	22.166	21.494	33,144
2025-03-19	22.700	23.100	22.000	22.800	22.109	20,908
2025-03-18	23.050	23.650	23.000	23.483	22.771	125,800
2025-03-17	22.350	22.950	21.950	22.749	22.059	95,375
2025-03-14	21.600	22.400	21.350	22.350	21.672	3,705
2025-03-13	21.400	21.725	21.250	21.400	20.751	17,744
2025-03-12	21.750	21.850	21.400	21.600	20.945	1,834
2025-03-11	22.500	22.500	21.150	22.250	21.575	94,567
2025-03-10	22.500	22.900	21.950	22.100	21.430	4,942
2025-03-07	23.250	23.250	22.150	22.400	21.721	4,879
2025-03-06	22.850	23.200	22.350	23.150	22.448	9,899
2025-03-05	20.500	22.650	20.250	22.650	21.963	9,489
2025-03-04	20.550	21.000	19.940	20.100	19.491	45,263
2025-03-03	20.400	21.050	20.400	20.850	20.218	5,024
2025-02-28	20.500	20.700	20.400	20.400	19.782	2,214
2025-02-27	21.100	21.100	20.700	20.800	20.169	109,093
2025-02-26	20.650	21.150	20.550	21.000	20.363	2,644
2025-02-25	20.850	20.850	20.500	20.650	20.024	3,600
2025-02-24	20.900	20.950	20.550	20.650	20.024	6,235
2025-02-21	21.100	21.100	20.850	20.900	20.266	3,640
2025-02-20	20.350	20.750	20.350	20.750	20.121	2,113
2025-02-19	20.650	20.850	20.350	20.350	19.733	5,400
2025-02-18	21.000	21.000	20.600	20.650	20.024	100,966
2025-02-17	21.000	21.000	20.750	20.900	20.266	5,062
2025-02-14	21.000	21.200	20.900	21.150	20.509	1,391
2025-02-13	20.850	21.050	20.650	21.000	20.363	3,057
2025-02-12	20.650	20.750	20.500	20.600	19.975	2,571
2025-02-11	20.500	20.550	20.250	20.550	19.927	138,826

← NewerPage 7 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.