Swiss - Delayed Quote
CHF
Stadler Rail AG (SRAIL.SW)
32.34
-0.02
(-0.06%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.80
32.50
31.66
32.34
32.34
131,159
Oct 29, 2026
32.00
32.68
31.80
32.36
32.36
234,563
Oct 28, 2026
32.00
32.58
31.80
32.02
32.02
187,720
Oct 27, 2026
31.44
32.30
31.44
32.04
32.04
179,930
Oct 26, 2026
31.00
31.74
31.00
31.74
31.74
155,177
Oct 23, 2026
31.00
31.26
30.84
31.04
31.04
91,079
Oct 22, 2026
31.50
31.50
30.76
30.90
30.90
97,781
Oct 21, 2026
31.30
31.50
30.92
31.50
31.50
126,483
Oct 20, 2026
30.62
31.32
30.04
31.32
31.32
113,562
Oct 19, 2026
31.16
31.22
30.80
30.98
30.98
137,719
Oct 16, 2026
31.06
31.54
30.88
31.16
31.16
197,872
Oct 15, 2026
30.40
30.86
30.06
30.86
30.86
212,530
Oct 14, 2026
30.64
31.34
30.64
30.66
30.66
147,636
Oct 13, 2026
30.20
30.98
30.12
30.72
30.72
126,171
Oct 12, 2026
30.16
30.42
29.94
30.26
30.26
86,733
Oct 9, 2026
29.96
30.46
29.80
30.40
30.40
130,925
Oct 8, 2026
30.06
30.10
29.44
29.56
29.56
106,947
Oct 7, 2026
30.44
30.90
29.98
30.06
30.06
113,766
Oct 6, 2026
30.16
30.88
30.16
30.78
30.78
149,946
Oct 5, 2026
30.52
30.70
29.84
30.14
30.14
88,806
Oct 2, 2026
30.08
30.68
30.08
30.68
30.68
106,363
Oct 1, 2026
30.14
30.82
29.84
30.14
30.14
137,333
Sep 30, 2026
29.82
30.48
29.78
30.48
30.48
259,893
Sep 29, 2026
30.00
30.02
29.58
29.58
29.58
74,218
Sep 28, 2026
29.90
30.30
29.64
29.86
29.86
148,265
Sep 25, 2026
29.50
30.06
29.40
29.94
29.94
112,524
Sep 24, 2026
29.84
30.04
29.64
29.66
29.66
82,470
Sep 23, 2026
30.16
30.26
29.56
30.06
30.06
84,730
Sep 22, 2026
29.86
30.42
29.76
30.16
30.16
165,169
Sep 21, 2026
29.78
29.88
29.40
29.72
29.72
109,356
Sep 18, 2026
30.02
30.02
29.52
29.78
29.78
430,909
Sep 17, 2026
29.78
30.28
29.78
29.98
29.98
135,658
Sep 16, 2026
29.18
29.88
29.18
29.70
29.70
190,711
Sep 15, 2026
28.82
29.44
28.66
29.42
29.42
175,580
Sep 14, 2026
29.10
29.22
28.72
28.84
28.84
146,508
Sep 11, 2026
28.76
29.56
28.76
29.48
29.48
191,964
Sep 10, 2026
29.44
29.50
28.54
28.66
28.66
293,318
Sep 9, 2026
28.84
29.90
28.84
29.30
29.30
205,262
Sep 8, 2026
29.00
29.46
28.72
29.32
29.32
97,576
Sep 7, 2026
29.50
29.78
29.10
29.20
29.20
140,085
Sep 4, 2026
29.00
29.80
28.82
29.54
29.54
142,920
Sep 3, 2026
29.80
29.80
28.80
28.92
28.92
287,671
Sep 2, 2026
29.18
30.06
29.02
29.72
29.72
161,405
Sep 1, 2026
29.48
29.62
28.48
29.18
29.18
300,321
Aug 31, 2026
30.10
30.14
29.52
29.84
29.84
356,313
Aug 28, 2026
31.38
31.70
30.00
30.28
30.28
518,775
Aug 27, 2026
30.00
31.50
29.92
31.42
31.42
797,467
Aug 26, 2026
26.00
30.02
26.00
30.02
30.02
1,576,379
Aug 25, 2026
24.18
24.94
24.18
24.52
24.52
139,100
Aug 24, 2026
24.40
24.52
24.10
24.18
24.18
129,905
Aug 21, 2026
23.68
24.48
23.60
24.28
24.28
136,145
Aug 20, 2026
23.50
23.68
23.40
23.50
23.50
112,186
Aug 19, 2026
23.44
23.54
23.08
23.44
23.44
117,555
Aug 18, 2026
23.70
23.72
23.30
23.48
23.48
87,999
Aug 17, 2026
24.30
24.52
23.80
23.82
23.82
125,713
Aug 14, 2026
24.30
24.46
24.06
24.28
24.28
213,573
Aug 13, 2026
24.50
24.54
24.12
24.26
24.26
98,078
Aug 12, 2026
24.20
24.62
24.20
24.40
24.40
109,323
Aug 11, 2026
24.40
24.54
24.00
24.14
24.14
105,066
Aug 10, 2026
25.00
25.16
24.46
24.52
24.52
88,962
Aug 7, 2026
25.20
25.50
24.90
25.06
25.06
93,683
Aug 6, 2026
25.00
25.20
24.76
25.00
25.00
77,444
Aug 5, 2026
25.30
25.58
24.78
24.90
24.90
81,999
Aug 4, 2026
25.00
25.30
24.74
25.16
25.16
69,522
Aug 3, 2026
24.76
25.14
24.72
24.94
24.94
93,327
Jul 31, 2026
25.46
25.60
24.42
24.48
24.48
147,536
Jul 30, 2026
25.00
25.60
24.60
25.08
25.08
161,683
Jul 29, 2026
24.66
25.08
24.52
25.00
25.00
192,206
Jul 28, 2026
23.80
24.28
23.80
24.28
24.28
99,898
Jul 27, 2026
23.96
24.26
23.70
23.82
23.82
78,120
Jul 24, 2026
23.84
24.08
23.68
23.68
23.68
59,546
Jul 23, 2026
23.44
23.98
23.44
23.80
23.80
87,313
Jul 22, 2026
23.20
23.98
23.20
23.68
23.68
78,049
Jul 21, 2026
22.90
23.56
22.88
23.34
23.34
131,323
Jul 20, 2026
23.30
23.36
22.80
22.88
22.88
77,263
Jul 17, 2026
23.24
23.28
22.62
23.28
23.28
215,844
Jul 16, 2026
23.42
23.78
23.06
23.48
23.48
208,485
Jul 15, 2026
23.02
23.58
22.72
23.54
23.54
91,043
Jul 14, 2026
23.00
23.42
22.78
22.82
22.82
103,258
Jul 13, 2026
22.80
23.34
22.70
23.34
23.34
98,852
Jul 10, 2026
23.20
23.28
22.80
23.08
23.08
121,092
Jul 9, 2026
23.94
23.94
23.20
23.28
23.28
169,837
Jul 8, 2026
24.16
24.22
23.48
23.76
23.76
153,413
Jul 7, 2026
24.84
24.92
24.30
24.36
24.36
183,682
Jul 6, 2026
25.20
25.64
24.98
25.00
25.00
225,505
Jul 3, 2026
24.60
25.40
24.58
25.40
25.40
225,580
Jul 2, 2026
23.48
24.60
23.38
24.56
24.56
212,727
Jul 1, 2026
23.26
23.44
22.96
23.44
23.44
118,212
Jun 30, 2026
23.40
23.70
23.00
23.24
23.24
139,201
Jun 29, 2026
23.32
23.58
23.00
23.18
23.18
91,430
Jun 26, 2026
23.88
23.90
22.92
23.10
23.10
109,834
Jun 25, 2026
23.86
24.30
23.64
23.84
23.84
203,015
Jun 24, 2026
23.60
23.82
23.34
23.82
23.82
154,152
Jun 23, 2026
23.50
23.70
23.06
23.54
23.54
145,291
Jun 22, 2026
23.50
23.96
23.08
23.68
23.68
218,950
Jun 19, 2026
23.10
23.10
22.52
23.00
23.00
171,520
Jun 18, 2026
22.82
23.08
22.68
23.08
23.08
125,711
Jun 17, 2026
22.54
22.88
22.18
22.88
22.88
90,642
Jun 16, 2026
22.80
22.82
22.38
22.74
22.74
89,753
Jun 15, 2026
22.82
23.34
22.60
22.78
22.78
170,442
Jun 12, 2026
22.10
22.66
22.00
22.18
22.18
150,700
Jun 11, 2026
21.34
22.08
21.30
21.82
21.82
143,503
Jun 10, 2026
21.50
21.62
21.20
21.50
21.50
87,673
Jun 9, 2026
21.78
21.98
21.50
21.50
21.50
73,840
Jun 8, 2026
22.06
22.30
21.54
21.88
21.88
122,743
Jun 5, 2026
22.60
22.70
22.32
22.32
22.32
92,166
Jun 4, 2026
22.40
22.70
22.30
22.62
22.62
143,051
Jun 3, 2026
22.56
22.70
22.38
22.38
22.38
86,273
Jun 2, 2026
22.28
22.80
22.28
22.62
22.62
88,762
Jun 1, 2026
22.80
22.80
22.04
22.12
22.12
167,374
May 29, 2026
22.24
22.92
22.14
22.86
22.86
396,883
May 28, 2026
22.30
22.38
22.04
22.18
22.18
79,246
May 27, 2026
21.94
22.30
21.90
22.04
22.04
105,553
May 26, 2026
21.62
22.08
21.48
21.86
21.86
128,412
May 22, 2026
21.38
21.40
21.06
21.30
21.30
118,234
May 21, 2026
21.82
21.86
21.20
21.20
21.20
171,910
May 20, 2026
21.78
22.22
21.54
21.94
21.94
197,414
May 19, 2026
22.42
22.66
21.80
21.90
21.90
124,589
May 18, 2026
22.50
22.80
22.20
22.42
22.42
108,146
May 15, 2026
22.86
23.18
22.54
22.82
22.82
150,286
May 13, 2026
22.78
22.96
22.44
22.80
22.80
127,794
May 12, 2026
22.56
22.86
22.32
22.70
22.70
215,141
May 11, 2026
23.00
23.30
22.80
22.84
22.84
164,610
May 8, 2026
23.24
23.46
22.82
23.18
23.18
169,515
May 7, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
23.42
23.80
23.38
23.46
23.46
203,101
May 6, 2026
23.22
24.14
23.22
23.84
23.34
229,138
May 5, 2026
23.22
23.28
22.84
23.00
22.52
164,248
May 4, 2026
23.02
23.64
22.84
23.36
22.87
256,722
Apr 30, 2026
22.36
22.76
22.34
22.76
22.28
118,378
Apr 29, 2026
22.12
22.94
22.12
22.68
22.20
237,198
Apr 28, 2026
21.74
22.26
21.64
22.10
21.64
174,358
Apr 27, 2026
21.76
21.92
21.38
21.62
21.17
151,274
Apr 24, 2026
21.80
22.10
21.54
21.62
21.17
95,345
Apr 23, 2026
22.70
22.90
22.18
22.18
21.71
154,557
Apr 22, 2026
22.48
22.72
22.32
22.54
22.07
112,013
Apr 21, 2026
22.20
22.68
22.12
22.32
21.85
137,962
Apr 20, 2026
22.42
22.56
21.94
22.20
21.73
235,393
Apr 17, 2026
23.24
23.38
22.46
22.66
22.18
576,458
Apr 16, 2026
22.50
23.42
22.50
23.40
22.91
376,776
Apr 15, 2026
21.72
22.48
21.66
22.48
22.01
270,776
Apr 14, 2026
21.10
21.90
21.10
21.66
21.21
182,652
Apr 13, 2026
21.04
21.16
20.66
20.86
20.42
139,402
Apr 10, 2026
20.62
21.42
20.62
21.20
20.76
157,352
Apr 9, 2026
20.80
20.80
20.26
20.50
20.07
152,090
Apr 8, 2026
21.32
21.80
20.58
20.60
20.17
316,741
Apr 7, 2026
20.50
20.72
19.86
19.86
19.44
555,825
Apr 2, 2026
20.44
20.60
20.20
20.44
20.01
108,994
Apr 1, 2026
20.48
20.82
20.44
20.76
20.32
179,835
Mar 31, 2026
19.61
20.24
19.61
20.18
19.76
134,446
Mar 30, 2026
19.50
19.83
19.34
19.61
19.20
139,730
Mar 27, 2026
19.96
19.98
19.59
19.62
19.21
187,095
Mar 26, 2026
20.16
20.30
19.80
20.06
19.64
119,295
Mar 25, 2026
20.48
20.90
20.00
20.10
19.68
420,570
Mar 24, 2026
20.12
20.12
18.88
19.23
18.83
360,182
Mar 23, 2026
19.26
20.58
19.00
20.14
19.72
271,078
Mar 20, 2026
19.52
20.34
19.38
19.52
19.11
1,494,912
Mar 19, 2026
21.00
21.26
19.52
19.67
19.26
615,389
Mar 18, 2026
19.40
20.50
17.61
20.02
19.60
905,402
Mar 17, 2026
17.92
18.09
17.25
18.00
17.62
759,884
Mar 16, 2026
18.69
18.69
17.59
17.93
17.55
450,028
Mar 13, 2026
19.26
19.36
18.71
18.71
18.32
214,996
Mar 12, 2026
19.00
19.40
18.76
19.25
18.85
351,229
Mar 11, 2026
18.75
18.85
18.33
18.48
18.09
216,679
Mar 10, 2026
18.73
19.00
18.31
19.00
18.60
242,594
Mar 9, 2026
17.99
18.22
17.54
18.22
17.84
268,839
Mar 6, 2026
18.75
18.75
18.15
18.39
18.00
207,303
Mar 5, 2026
19.05
19.20
18.57
18.57
18.18
208,376
Mar 4, 2026
18.95
19.56
18.78
19.22
18.82
194,448
Mar 3, 2026
19.60
19.60
18.89
19.06
18.66
252,397
Mar 2, 2026
19.90
20.20
19.65
19.90
19.48
218,169
Feb 27, 2026
20.56
20.60
20.28
20.52
20.09
116,425
Feb 26, 2026
20.40
20.86
20.40
20.54
20.11
63,844
Feb 25, 2026
20.54
20.70
20.48
20.56
20.13
76,557
Feb 24, 2026
20.48
20.76
20.40
20.54
20.11
66,371
Feb 23, 2026
20.50
20.66
20.26
20.40
19.97
81,931
Feb 20, 2026
20.42
20.76
20.16
20.66
20.23
148,134
Feb 19, 2026
20.46
20.52
20.20
20.36
19.93
72,410
Feb 18, 2026
20.36
20.52
20.18
20.52
20.09
82,935
Feb 17, 2026
20.40
20.60
20.20
20.48
20.05
80,620
Feb 16, 2026
20.86
20.86
20.26
20.48
20.05
116,155
Feb 13, 2026
21.04
21.20
20.72
20.80
20.36
80,566
Feb 12, 2026
21.34
21.60
21.10
21.24
20.79
128,575
Feb 11, 2026
21.24
21.26
21.00
21.16
20.72
102,593
Feb 10, 2026
21.54
21.66
21.22
21.24
20.79
105,317
Feb 9, 2026
21.18
21.72
20.98
21.44
20.99
209,136
Feb 6, 2026
20.46
21.20
20.46
21.04
20.60
214,844
Feb 5, 2026
20.56
20.60
20.26
20.44
20.01
122,169
Feb 4, 2026
20.00
20.64
19.82
20.56
20.13
266,655
Feb 3, 2026
19.70
19.98
19.46
19.88
19.46
132,831
Feb 2, 2026
19.42
19.66
19.20
19.55
19.14
144,191
Jan 30, 2026
19.97
20.16
19.73
19.81
19.39
141,534
Jan 29, 2026
20.08
20.36
19.73
19.76
19.35
210,362
Jan 28, 2026
19.38
20.12
19.38
19.97
19.55
112,687
Jan 27, 2026
19.63
19.63
19.37
19.45
19.04
105,860
Jan 26, 2026
19.75
19.85
19.55
19.59
19.18
103,459
Jan 23, 2026
19.66
19.94
19.61
19.83
19.41
181,764
Jan 22, 2026
19.71
19.76
19.40
19.61
19.20
159,839
Jan 21, 2026
19.04
19.43
18.90
19.43
19.02
223,550
Jan 20, 2026
19.18
19.18
18.79
19.16
18.76
174,500
Jan 19, 2026
19.25
19.47
19.12
19.23
18.83
254,181
Jan 16, 2026
20.10
20.12
19.49
19.63
19.22
156,288
Jan 15, 2026
19.68
20.16
19.62
20.02
19.60
362,655
Jan 14, 2026
19.71
19.71
19.28
19.61
19.20
199,527
Jan 13, 2026
19.68
19.70
19.36
19.69
19.28
144,512
Jan 12, 2026
19.69
19.73
19.27
19.69
19.28
216,718
Jan 9, 2026
20.92
21.06
19.45
19.69
19.28
570,181
Jan 8, 2026
21.22
21.24
20.74
21.06
20.62
132,208
Jan 7, 2026
21.76
21.76
21.16
21.40
20.95
215,210
Jan 6, 2026
21.42
22.18
21.42
21.68
21.23
219,867
Jan 5, 2026
20.42
21.84
20.42
21.84
21.38
433,842
Dec 30, 2025
20.06
20.22
19.98
20.20
19.78
138,871
Dec 29, 2025
19.95
20.12
19.87
20.10
19.68
95,808
Dec 23, 2025
19.91
20.02
19.78
19.94
19.52
87,292
Dec 22, 2025
20.02
20.10
19.70
20.04
19.62
146,566
Dec 19, 2025
20.04
20.24
19.95
20.04
19.62
235,354
Dec 18, 2025
19.51
20.04
19.47
20.04
19.62
165,053
Dec 17, 2025
19.88
20.00
19.46
19.59
19.18
155,430
Dec 16, 2025
19.37
20.04
19.37
20.00
19.58
190,115
Dec 15, 2025
19.50
19.65
19.40
19.52
19.11
131,337
Dec 12, 2025
19.46
19.85
19.25
19.62
19.21
106,086
Dec 11, 2025
19.12
19.57
19.12
19.48
19.07
148,280
Dec 10, 2025
19.20
19.22
18.84
19.12
18.72
131,286
Dec 9, 2025
19.40
19.58
19.05
19.16
18.76
177,015
Dec 8, 2025
19.50
19.67
19.48
19.54
19.13
114,603
Dec 5, 2025
19.38
19.64
19.31
19.62
19.21
141,643
Dec 4, 2025
19.27
19.42
18.81
19.42
19.01
179,193
Dec 3, 2025
19.93
19.97
19.20
19.20
18.80
193,415
Dec 2, 2025
20.34
20.44
19.89
19.93
19.51
135,647
Dec 1, 2025
20.18
20.56
20.06
20.44
20.01
158,159
Nov 28, 2025
19.92
20.26
19.84
20.14
19.72
174,630
Nov 27, 2025
19.68
20.06
19.68
20.02
19.60
121,086
Nov 26, 2025
20.00
20.18
19.71
19.74
19.33
120,833
Nov 25, 2025
19.59
19.99
19.26
19.88
19.46
86,093
Nov 24, 2025
19.66
20.04
19.53
19.54
19.13
382,160
Nov 21, 2025
19.20
19.70
19.11
19.57
19.16
171,956
Nov 20, 2025
19.45
19.53
19.26
19.27
18.87
112,528
Nov 19, 2025
18.99
19.57
18.98
19.38
18.97
141,520
Nov 18, 2025
18.97
19.25
18.84
18.94
18.54
98,484
Nov 17, 2025
19.39
19.56
19.25
19.30
18.90
104,721
Nov 14, 2025
19.39
19.66
19.25
19.52
19.11
128,106
Nov 13, 2025
19.57
19.85
19.57
19.59
19.18
403,264
Nov 12, 2025
19.26
19.55
19.18
19.50
19.09
145,934
Nov 11, 2025
18.86
19.26
18.71
19.26
18.86
132,213
Nov 10, 2025
18.90
19.06
18.75
18.86
18.46
153,763
Nov 7, 2025
19.26
19.47
18.46
18.70
18.31
390,011
Nov 6, 2025
19.28
19.46
19.16
19.16
18.76
171,665
Nov 5, 2025
19.10
19.41
19.08
19.34
18.93
164,523
Nov 4, 2025
19.25
19.28
19.06
19.26
18.86
203,615
Nov 3, 2025
19.60
19.73
19.30
19.37
18.96
178,963
Oct 31, 2025
19.88
20.00
19.65
19.70
19.29
89,206
Oct 30, 2025
20.10
20.28
19.80
19.80
19.38
106,935
