Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	25.000	25.000	23.300	23.600	22.884	71,703
2024-11-07	25.000	25.700	25.000	25.000	24.242	5,910
2024-11-06	25.250	25.250	24.700	24.750	24.000	1,003
2024-11-05	25.200	25.200	24.850	24.900	24.145	2,698
2024-11-04	24.850	25.100	24.850	24.950	24.194	1,136
2024-11-01	25.100	25.100	24.800	25.000	24.242	1,363
2024-10-31	24.950	25.000	24.500	24.600	23.854	580
2024-10-30	25.200	25.650	24.800	25.150	24.387	133,881
2024-10-29	25.350	25.550	25.300	25.350	24.581	4,728
2024-10-28	25.300	25.950	25.300	25.500	24.727	4,508
2024-10-25	25.300	25.650	25.300	25.650	24.872	252
2024-10-24	25.450	25.650	25.450	25.500	24.727	1,481
2024-10-23	25.750	25.750	25.450	25.500	24.727	2,569
2024-10-22	25.650	25.800	25.550	25.800	25.018	193
2024-10-21	26.100	26.350	25.800	25.800	25.018	2,289
2024-10-18	25.800	26.300	25.700	26.175	25.381	5,035
2024-10-17	25.550	25.950	25.550	25.779	24.997	15,138
2024-10-16	25.300	25.550	25.300	25.550	24.775	5,385
2024-10-15	25.750	25.750	25.450	25.550	24.775	5,251
2024-10-14	25.350	25.550	25.300	25.550	24.775	2,403
2024-10-11	25.800	25.800	25.250	25.450	24.678	1,630
2024-10-10	26.050	26.050	24.750	25.300	24.533	15,471
2024-10-09	25.700	26.150	25.700	26.084	25.293	25,601
2024-10-08	25.700	26.000	25.600	25.900	25.115	5,393
2024-10-07	26.350	26.450	25.700	26.100	25.309	3,710
2024-10-04	25.900	26.000	25.800	26.000	25.212	383
2024-10-03	25.850	25.850	25.600	25.650	24.872	570
2024-10-02	26.550	26.550	25.800	25.800	25.018	2,472
2024-10-01	26.900	26.900	25.700	26.350	25.551	5,972
2024-09-30	27.550	27.550	26.250	26.500	25.697	1,631
2024-09-27	26.500	27.200	26.400	27.050	26.230	5,381
2024-09-26	26.000	26.850	26.000	26.700	25.891	2,624
2024-09-25	25.350	25.950	25.300	25.800	25.018	2,186
2024-09-24	25.750	26.100	25.350	25.450	24.678	3,664
2024-09-23	25.600	25.600	25.300	25.450	24.678	14,859
2024-09-20	26.500	26.550	25.600	26.018	25.229	7,577
2024-09-19	26.450	26.650	26.300	26.500	25.697	5,802
2024-09-18	25.650	25.850	25.550	25.850	25.066	7,859
2024-09-17	25.300	25.700	25.150	25.400	24.630	3,830
2024-09-16	25.350	25.350	25.000	25.150	24.387	3,045
2024-09-13	25.350	25.600	25.350	25.500	24.727	1,446
2024-09-12	25.650	25.650	25.250	25.400	24.630	3,109
2024-09-11	25.850	25.850	25.400	25.400	24.630	2,815
2024-09-10	26.500	26.500	25.550	25.900	25.115	7,774
2024-09-09	26.400	26.550	26.250	26.300	25.503	407
2024-09-06	25.950	26.700	25.950	26.294	25.497	23,842
2024-09-05	26.100	26.550	25.950	26.450	25.648	4,302
2024-09-04	27.100	27.100	25.900	26.125	25.333	6,065
2024-09-03	27.350	27.850	27.300	27.300	26.472	2,060
2024-09-02	27.950	28.450	27.100	27.486	26.652	6,108
2024-08-30	26.900	28.150	26.850	28.000	27.151	12,542
2024-08-29	26.950	26.950	26.850	26.900	26.084	2,323
2024-08-28	28.000	28.000	26.150	26.789	25.977	23,444
2024-08-27	27.700	28.150	27.700	27.784	26.942	86,797
2024-08-23	27.250	27.850	27.200	27.450	26.618	1,844
2024-08-22	26.900	27.350	26.900	27.200	26.375	3,080
2024-08-21	27.000	27.200	26.800	26.800	25.987	3,313
2024-08-20	26.450	27.000	26.450	26.900	26.084	4,362
2024-08-19	26.900	27.100	26.500	27.050	26.230	3,420
2024-08-16	26.700	26.950	26.700	26.750	25.939	1,458

← NewerPage 9 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.