Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

Stadler Rail AG (SRAIL.SW)

Compare
20.34
+0.02
+(0.10%)
As of 10:41:03 AM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202520.1820.4220.0820.3420.3414,257
Apr 15, 202520.1820.3419.8720.3220.32170,405
Apr 14, 202520.1420.2019.7320.2020.20187,863
Apr 11, 202519.7819.8919.2219.5919.59216,854
Apr 10, 202520.2020.5019.3919.5019.50577,949
Apr 9, 202519.3619.3918.5419.1019.10313,938
Apr 8, 202518.8619.4718.4019.2019.20389,724
Apr 7, 202517.1519.1717.1518.1418.14464,718
Apr 4, 202519.9020.1518.5419.0619.06525,055
Apr 3, 202520.2020.4519.9020.2020.20280,771
Apr 2, 202520.5520.6520.3020.6520.65173,130
Apr 1, 202520.8020.8020.4520.6020.60122,666
Mar 31, 202520.7520.8020.4520.6020.60254,150
Mar 28, 202521.2521.5521.0021.0021.00186,056
Mar 27, 202521.1021.5520.9521.5021.50193,875
Mar 26, 202521.7521.8021.3021.3521.35237,144
Mar 25, 202521.7021.8021.4021.7021.70169,813
Mar 24, 202522.2522.3521.7021.8021.80238,526
Mar 21, 202522.0022.5021.8522.0022.00628,525
Mar 20, 202522.6522.7522.0522.1022.10308,132
Mar 19, 202522.5523.0522.1522.8022.80419,775
Mar 18, 202523.0023.6523.0023.5023.50374,033
Mar 17, 202522.3022.9022.3022.8022.80232,963
Mar 14, 202521.2522.4021.2522.3522.35195,388
Mar 13, 202521.4021.7521.2521.4021.40142,448
Mar 12, 202522.0022.0021.3521.5021.50120,129
Mar 11, 202522.2522.3521.5021.5021.50291,409
Mar 10, 202522.4522.5021.9022.0522.05206,897
Mar 7, 202523.2023.2022.1522.4522.45220,442
Mar 6, 202522.8523.3522.5023.3523.35378,535
Mar 5, 202520.3022.6520.3022.6522.65639,004
Mar 4, 202520.5520.6519.8620.1020.10282,677
Mar 3, 202520.4521.1020.4020.8520.85166,998
Feb 28, 202520.5020.7520.4020.4020.40186,926
Feb 27, 202520.8521.0020.6520.7520.75211,198
Feb 26, 202520.5521.3020.5521.1021.10174,065
Feb 25, 202520.5520.6520.4020.5020.50107,011
Feb 24, 202520.9021.0520.5020.7020.70140,078
Feb 21, 202520.9521.1020.8520.9020.90134,268
Feb 20, 202520.3520.8020.3020.8020.80208,999
Feb 19, 202520.6520.8520.3020.3520.35168,006
Feb 18, 202520.8520.8520.5520.6520.65144,820
Feb 17, 202520.9020.9520.7520.8520.8571,417
Feb 14, 202521.0521.2020.8520.9520.95113,993
Feb 13, 202520.8021.1520.6521.0021.00238,058
Feb 12, 202520.6020.8020.4520.5520.55137,658
Feb 11, 202520.4520.6020.3020.6020.60181,596
Feb 10, 202520.3520.5520.2520.4520.45102,215
Feb 7, 202520.4520.7520.2520.3020.30190,911
Feb 6, 202520.0520.5019.8620.4520.45259,981
Feb 5, 202520.0520.0519.6619.8019.80126,460
Feb 4, 202520.1020.1019.7620.0520.05125,716
Feb 3, 202519.8019.9819.5619.9619.96240,723
Jan 31, 202520.2520.5020.2520.3020.30187,327
Jan 30, 202520.3020.8520.3020.6520.65177,215
Jan 29, 202520.5020.7520.3520.4020.40131,398
Jan 28, 202520.4020.8020.4020.5020.50164,024
Jan 27, 202520.0520.5020.0520.4520.45201,411
Jan 24, 202519.9820.4019.9420.3020.30229,793
Jan 23, 202520.0020.1019.5819.7819.78250,171
Jan 22, 202520.2020.4520.1520.1520.15151,369
Jan 21, 202520.0520.2519.9620.2520.25114,481
Jan 20, 202520.2520.3020.0020.1020.10192,142
Jan 17, 202520.2520.4020.1020.3020.30173,043
Jan 16, 202520.2520.2519.9420.1020.10194,825
Jan 15, 202519.5820.1519.5820.1020.10335,360
Jan 14, 202520.1020.1519.6419.6419.64270,488
Jan 13, 202519.9819.9819.7019.8419.84177,877
Jan 10, 202520.2020.2019.9019.9019.90188,462
Jan 9, 202520.1020.3020.0020.3020.30195,146
Jan 8, 202520.6020.7520.0520.0520.05242,434
Jan 7, 202520.4020.8020.2020.6520.65198,421
Jan 6, 202520.1520.6520.1020.4520.45259,600
Jan 3, 202520.3020.4519.9220.0020.00296,465
Dec 30, 202419.9820.1519.8419.9019.90125,061
Dec 27, 202419.6620.0019.6620.0020.00275,128
Dec 23, 202419.6019.7419.4219.7019.70126,548
Dec 20, 202419.4219.6419.3019.5819.58219,447
Dec 19, 202419.4219.7019.3019.5419.54289,469
Dec 18, 202419.9219.9419.7219.8019.80134,860
Dec 17, 202419.8020.0519.7419.8619.86175,994
Dec 16, 202420.0520.0519.7019.9419.94385,349
Dec 13, 202420.0020.4020.0020.0520.05211,729
Dec 12, 202420.1020.2019.8420.1020.10294,736
Dec 11, 202420.0520.2019.8619.9019.90279,413
Dec 10, 202420.0520.3520.0520.2020.20176,998
Dec 9, 202420.2520.5520.0020.2520.25313,661
Dec 6, 202419.7620.2519.6820.0520.05516,525
Dec 5, 202419.5419.7619.3819.4819.48211,682
Dec 4, 202419.2419.6219.2419.4819.48204,792
Dec 3, 202419.3619.5219.1619.2819.28307,724
Dec 2, 202419.3019.6819.3019.3819.38387,973
Nov 29, 202419.3019.5619.2019.4219.42223,910
Nov 28, 202419.2419.3219.0619.2019.20206,699
Nov 27, 202418.7819.0218.6618.9618.96139,932
Nov 26, 202419.0019.1618.7218.8618.86266,211
Nov 25, 202419.0419.2018.8819.0619.06267,322
Nov 22, 202418.9019.1418.6018.9618.96209,800
Nov 21, 202418.8219.0218.6618.7618.76280,140
Nov 20, 202419.4019.4018.9018.9218.92389,301
Nov 19, 202419.2419.4018.5019.1219.12730,084
Nov 18, 202419.8019.9019.2219.5419.54488,044
Nov 15, 202420.2020.4019.7219.7419.74788,392
Nov 14, 202419.8020.4018.8220.2020.201,876,378
Nov 13, 202422.8023.0022.1522.4522.45377,943
Nov 12, 202423.5023.5022.8022.9522.95312,161
Nov 11, 202423.8024.0523.6523.6523.65168,842
Nov 8, 202424.8024.9023.3023.7523.75497,293
Nov 7, 202425.2525.7025.0025.0025.00266,355
Nov 6, 202425.1525.3524.6024.6024.60161,390
Nov 5, 202424.9525.0524.7024.9524.95129,167
Nov 4, 202424.7525.0524.7524.9024.90135,953
Nov 1, 202425.0525.0524.6524.8524.85113,411
Oct 31, 202425.0025.0024.5524.7024.70204,223
Oct 30, 202425.2025.3025.0025.0525.05220,961
Oct 29, 202425.5025.7025.1525.3025.30102,776
Oct 28, 202425.7525.8025.3525.5025.50130,178
Oct 25, 202425.4525.7525.2525.6025.60122,483
Oct 24, 202425.2525.8025.2525.5025.50135,553
Oct 23, 202425.7025.9025.4025.4525.4586,781
Oct 22, 202425.7025.8525.5525.7525.75115,819
Oct 21, 202426.0526.3525.7025.7025.70110,667
Oct 18, 202425.7526.3025.7526.0526.05164,459
Oct 17, 202425.5525.9525.5025.7525.75135,944
Oct 16, 202425.3525.6025.2025.4525.45110,089
Oct 15, 202425.7025.7025.4525.5025.50100,158
Oct 14, 202425.3025.6525.2525.5525.55126,169
Oct 11, 202425.3525.6025.1525.2025.20138,313
Oct 10, 202425.8026.0525.1525.3525.35263,203
Oct 9, 202425.6026.1525.6026.1026.10107,857
Oct 8, 202425.7026.0525.5025.9025.9095,117
Oct 7, 202425.9526.1525.6026.0526.05101,769
Oct 4, 202425.6526.1025.6525.9525.9575,419
Oct 3, 202425.8526.0525.5525.7025.70137,223
Oct 2, 202426.3526.5025.8025.8525.85130,551
Oct 1, 202426.7026.8526.2026.3026.30124,831
Sep 30, 202427.1027.1026.4526.5026.50105,439
Sep 27, 202426.5027.2026.5026.9526.95180,468
Sep 26, 202426.0026.9026.0026.5026.50224,176
Sep 25, 202425.3025.8525.3025.8025.80107,279
Sep 24, 202425.5525.8525.4025.4025.40114,177
Sep 23, 202425.6025.6025.3025.4525.45113,119
Sep 20, 202426.4526.5025.5525.5525.55332,806
Sep 19, 202426.3526.6526.3026.6026.60188,095
Sep 18, 202425.3525.8525.3525.8025.80153,461
Sep 17, 202425.2025.6025.1525.4025.40124,689
Sep 16, 202425.2525.2525.0525.1525.15145,665
Sep 13, 202425.3025.6525.3025.5025.5096,752
Sep 12, 202425.5025.6025.2525.3025.30153,953
Sep 11, 202425.6526.0025.2525.2525.25248,257
Sep 10, 202426.0026.3025.5525.6525.65156,899
Sep 9, 202426.4026.6026.1526.1526.15121,993
Sep 6, 202426.2026.7525.8526.2026.20263,519
Sep 5, 202426.1026.5525.8526.2026.20182,658
Sep 4, 202427.0027.0025.8526.1526.15316,247
Sep 3, 202427.3027.8527.2527.3027.30131,569
Sep 2, 202427.9527.9527.2527.4027.40154,347
Aug 30, 202426.9028.3026.8527.9527.95369,056
Aug 29, 202426.9027.0026.4026.9026.90308,259
Aug 28, 202426.8026.9525.8026.9026.90438,026
Aug 27, 202427.7027.9527.5527.6027.60165,031
Aug 26, 202427.7027.7027.5027.5027.5070,679
Aug 23, 202427.3027.6027.1027.6027.60132,148
Aug 22, 202426.9527.4526.8527.2027.2090,582
Aug 21, 202426.9027.4026.8026.9526.95122,923
Aug 20, 202427.1527.1526.7526.9026.90111,092
Aug 19, 202426.5027.1026.5026.9026.9065,295
Aug 16, 202426.7026.9526.6026.6526.6591,579
Aug 15, 202426.4526.9026.3026.7026.7074,390
Aug 14, 202426.3526.5526.2026.4026.4087,617
Aug 13, 202426.2026.3025.9026.2526.2574,372
Aug 12, 202426.0526.2525.9526.2026.2062,658
Aug 9, 202425.9526.2525.8025.8525.8559,109
Aug 8, 202425.9026.1525.4026.0526.05109,906
Aug 7, 202425.5026.3525.3526.0026.00163,988
Aug 6, 202425.3525.8525.2525.3525.35166,169
Aug 5, 202425.2025.4524.7025.4025.40245,402
Aug 2, 202426.2026.4525.3525.7525.75277,247
Jul 31, 202426.8027.2526.6026.9526.95158,730
Jul 30, 202426.1026.7026.1026.5526.5571,397
Jul 29, 202426.6526.7026.1026.2526.2562,337
Jul 26, 202425.5026.4525.5026.4026.4089,699
Jul 25, 202426.0026.1025.5526.1026.10136,382
Jul 24, 202426.5026.6526.0026.1026.1066,226
Jul 23, 202426.5026.7026.2526.4526.4587,508
Jul 22, 202426.2526.5026.1526.4526.45125,256
Jul 19, 202425.9526.2525.9526.2526.25107,758
Jul 18, 202426.1526.4525.8526.3026.3090,940
Jul 17, 202425.9026.1525.7026.0526.0576,057
Jul 16, 202425.8026.1525.7526.0026.0074,954
Jul 15, 202426.2026.3525.9026.0526.0572,247
Jul 12, 202426.3026.4526.0526.2526.25145,972
Jul 11, 202425.6026.3025.4526.3026.30192,041
Jul 10, 202425.5525.9025.4025.5525.55131,476
Jul 9, 202425.8025.9525.3025.5525.55198,562
Jul 8, 202425.8526.2525.8025.9025.9080,528
Jul 5, 202426.1026.2025.8525.8525.8557,310
Jul 4, 202425.8526.1025.8026.0026.0076,896
Jul 3, 202425.6525.9525.4025.8525.85135,372
Jul 2, 202425.5025.6025.2025.5025.50168,770
Jul 1, 202425.9025.9525.5025.5525.5597,042
Jun 28, 202425.8525.9025.4025.5525.55160,044
Jun 27, 202425.3526.0525.3025.6525.65237,590
Jun 26, 202425.5525.7525.0525.1525.15140,142
Jun 25, 202425.9526.0525.3025.5025.50187,395
Jun 24, 202425.7026.2525.5026.1026.10161,294
Jun 21, 202426.2026.2025.7025.7525.75150,871
Jun 20, 202425.8026.2025.6526.1526.15151,666
Jun 19, 202426.1026.3025.8025.9525.95136,880
Jun 18, 202425.9526.3525.8026.1026.10137,362
Jun 17, 202425.8026.0525.6525.9025.90131,102
Jun 14, 202426.5026.5025.5525.8025.80256,781
Jun 13, 202427.3527.3526.5026.5026.50171,015
Jun 12, 202427.0527.6026.9027.2527.25135,665
Jun 11, 202427.6027.8026.9026.9526.95145,959
Jun 10, 202427.2527.7527.1527.6027.60104,359
Jun 7, 202427.5527.8527.3527.5027.5099,014
Jun 6, 202427.1027.5527.1027.4527.45243,945
Jun 5, 202427.0527.2526.7527.1027.10128,283
Jun 4, 202427.2027.4526.9027.2027.20182,469
Jun 3, 202427.6027.9027.3527.4027.40106,873
May 31, 202427.5027.8527.4027.5527.55174,374
May 30, 202427.1027.6527.1027.5527.55107,138
May 29, 202427.5027.7027.3027.3027.30110,408
May 28, 202427.8028.2527.7027.7027.70163,256
May 27, 202427.7527.9027.5027.8027.80132,521
May 24, 2024 0.90 Dividend
May 24, 202427.9028.1027.5027.5027.50161,706
May 23, 202428.5028.8028.2528.5527.65266,718
May 22, 202428.4028.6028.1028.2027.31263,005
May 21, 202429.1029.3028.3528.4027.50175,968
May 17, 202429.2529.4028.8029.0528.13107,121
May 16, 202429.0029.6029.0029.2528.3392,642
May 15, 202429.7029.7029.3029.5028.57100,652
May 14, 202428.8529.6028.8029.6028.67177,048
May 13, 202429.3029.4028.6028.9528.04131,775
May 10, 202428.8029.2528.8029.2528.33116,726
May 8, 202428.3528.7528.1528.7527.84145,357
May 7, 202428.2528.4528.0528.3527.4650,625
May 6, 202428.1028.4028.0028.1027.2175,214
May 3, 202428.0028.4527.7028.0527.17107,080
May 2, 202427.5028.0027.5028.0027.12127,945
Apr 30, 202427.9527.9527.3027.3026.4492,113
Apr 29, 202427.5027.8527.3027.8026.92100,194
Apr 26, 202427.3527.6527.3027.4526.58105,340
Apr 25, 202427.5027.9027.2027.3026.44112,057
Apr 24, 202427.3527.8027.2027.4026.54117,778
Apr 23, 202427.4027.4526.7027.3526.49496,398
Apr 22, 202427.5027.5526.7027.3526.49453,813
Apr 19, 202427.5027.6027.2527.4026.54260,027
Apr 18, 202427.7527.9527.6027.8526.9796,267
Apr 17, 202427.7528.0027.5527.7026.8385,129
Apr 16, 202427.6527.8027.4027.5526.68170,346

Related Tickers

ALGIR.PA Signaux Girod S.A.
15.40
+0.01%
 
BVZN.SW BVZ Holding AG
950.00
0.00%
 
ALO.PA Alstom SA
19.78
-0.48%
 
JFN.SW Jungfraubahn Holding AG
190.00
-0.31%
 
AOMD.DE Alstom SA
19.56
-1.63%
 
RAIL3.SA Rumo S.A.
18.50
+0.16%
 
ALSO.VI Alstom SA
19.73
-0.13%
 
TLGO.MC Talgo, S.A.
3.0250
-1.63%
 
CAF.MC Construcciones y Auxiliar de Ferrocarriles, S.A.
39.15
-0.25%
 
IRCTC.NS Indian Railway Catering & Tourism Corporation Limited
759.20
+0.62%