Stadler Rail AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.120	31.460	30.860	31.320	31.320	3,898
2026-10-15	30.420	30.860	30.140	30.860	30.860	6,335
2026-10-14	30.600	31.300	30.600	30.740	30.740	10,330
2026-10-13	30.000	30.920	30.000	30.740	30.740	4,809
2026-10-12	30.320	30.420	29.920	30.300	30.300	2,648
2026-10-09	29.960	30.340	29.880	30.320	30.320	2,574
2026-10-08	30.100	30.100	29.460	29.770	29.770	995
2026-10-07	30.440	30.840	30.020	30.140	30.140	24,835
2026-10-06	30.160	30.820	30.160	30.680	30.680	3,876
2026-10-05	30.600	30.600	29.980	30.080	30.080	606
2026-10-02	30.100	30.660	30.100	30.560	30.560	5,602
2026-10-01	30.140	30.830	29.400	30.060	30.060	6,769
2026-09-30	29.850	30.460	29.810	30.240	30.240	2,785
2026-09-29	30.300	30.300	29.670	29.750	29.750	7,232
2026-09-28	29.900	30.250	29.680	30.060	30.060	8,229
2026-09-25	29.560	30.000	29.500	29.760	29.760	3,006
2026-09-24	29.840	29.980	29.690	29.700	29.700	12,582
2026-09-23	30.260	30.260	29.650	29.980	29.980	4,302
2026-09-22	29.820	30.450	29.820	30.160	30.160	14,440
2026-09-21	29.980	29.980	29.480	29.830	29.830	23,183
2026-09-18	30.020	30.020	29.600	29.776	29.776	32,389
2026-09-17	29.780	30.280	29.780	30.200	30.200	14,498
2026-09-16	29.460	29.800	29.240	29.696	29.696	36,619
2026-09-15	28.800	29.420	28.680	29.042	29.042	13,749
2026-09-14	29.200	29.440	28.720	28.993	28.993	67,689
2026-09-11	28.820	29.560	28.760	29.455	29.455	16,823
2026-09-10	29.300	29.600	28.560	28.660	28.660	80,592
2026-09-09	29.260	29.900	29.260	29.680	29.680	13,673
2026-09-08	28.900	29.420	28.760	29.286	29.286	64,933
2026-09-07	29.500	29.660	29.180	29.279	29.279	74,296
2026-09-04	29.000	29.700	28.880	29.540	29.540	27,201
2026-09-03	29.760	29.800	28.850	29.475	29.475	22,350
2026-09-02	29.180	30.040	28.900	29.735	29.735	33,254
2026-09-01	29.400	29.800	28.820	28.914	28.914	90,748
2026-08-31	30.000	30.100	29.520	29.828	29.828	50,347
2026-08-28	31.980	31.980	30.060	30.327	30.327	36,266
2026-08-27	30.010	31.480	29.980	30.814	30.814	67,170
2026-08-26	26.000	30.020	25.880	28.884	28.884	100,528
2026-08-25	24.180	24.900	24.180	24.731	24.731	4,990
2026-08-24	24.860	24.860	24.160	24.260	24.260	9,385
2026-08-21	23.700	24.400	23.700	24.360	24.360	9,446
2026-08-20	23.500	23.760	23.320	23.500	23.500	1,482
2026-08-19	23.620	23.620	23.210	23.522	23.522	3,434
2026-08-18	24.140	24.140	23.300	23.400	23.400	5,532
2026-08-17	24.380	24.500	23.820	23.900	23.900	12,440
2026-08-14	24.400	24.420	24.060	24.300	24.300	9,715
2026-08-13	24.500	24.540	24.121	24.260	24.260	7,834
2026-08-12	24.480	24.680	24.240	24.280	24.280	9,895
2026-08-11	24.540	24.540	23.940	24.440	24.440	4,493
2026-08-10	25.000	25.180	24.520	24.520	24.520	10,952
2026-08-07	25.160	25.480	25.000	25.040	25.040	15,485
2026-08-06	25.000	25.500	24.880	25.073	25.073	15,888
2026-08-05	25.000	25.360	24.800	24.971	24.971	9,252
2026-08-04	25.000	25.220	24.800	25.073	25.073	122,252
2026-08-03	24.960	25.140	24.780	24.971	24.971	12,479
2026-07-31	25.100	25.460	24.480	24.689	24.689	9,770
2026-07-30	25.000	25.580	24.780	25.080	25.080	15,576
2026-07-29	24.660	25.060	24.520	24.973	24.973	15,400
2026-07-28	24.100	24.280	24.040	24.102	24.102	11,162
2026-07-27	23.960	24.260	23.740	23.903	23.903	25,441

Page 1 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.