Cboe UK CHF

Stadler Rail AG (SRAILZ.XC)

Compare
19.56 +0.10 (+0.51%)
At close: December 20 at 4:19:46 PM GMT
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 19.46 19.62 19.30 19.56 19.56 8,527
Dec 19, 2024 19.42 19.70 19.36 19.46 19.46 26,640
Dec 18, 2024 19.84 19.94 19.74 19.74 19.74 15,169
Dec 17, 2024 19.82 20.00 19.80 19.86 19.86 23,582
Dec 16, 2024 19.98 20.00 19.70 19.92 19.92 22,714
Dec 13, 2024 20.10 20.35 20.00 20.10 20.10 16,092
Dec 12, 2024 20.15 20.15 19.84 19.96 19.96 23,494
Dec 11, 2024 20.05 20.15 19.88 20.10 20.10 19,977
Dec 10, 2024 20.15 20.35 20.15 20.30 20.30 18,663
Dec 9, 2024 20.25 20.50 20.02 20.40 20.40 31,570
Dec 6, 2024 19.74 20.25 19.66 20.17 20.17 22,702
Dec 5, 2024 19.48 19.76 19.40 19.50 19.50 18,063
Dec 4, 2024 19.34 19.60 19.34 19.49 19.49 15,278
Dec 3, 2024 19.42 19.52 19.15 19.30 19.30 33,354
Dec 2, 2024 19.42 19.64 19.40 19.44 19.44 14,362
Nov 29, 2024 19.36 19.52 19.20 19.42 19.42 14,988
Nov 28, 2024 19.24 19.32 19.08 19.26 19.26 8,985
Nov 27, 2024 18.72 19.02 18.68 18.98 18.98 16,309
Nov 26, 2024 18.92 19.16 18.80 18.90 18.90 14,339
Nov 25, 2024 19.10 19.20 18.90 19.14 19.14 18,631
Nov 22, 2024 18.90 19.14 18.64 19.00 19.00 24,235
Nov 21, 2024 18.80 19.00 18.68 18.90 18.90 31,072
Nov 20, 2024 19.37 19.37 18.90 19.06 19.06 48,500
Nov 19, 2024 19.32 19.32 18.52 19.01 19.01 46,824
Nov 18, 2024 19.72 19.84 19.24 19.62 19.62 67,004
Nov 15, 2024 20.00 20.40 19.72 19.79 19.79 64,947
Nov 14, 2024 19.70 20.35 18.82 20.30 20.30 204,772
Nov 13, 2024 22.55 22.95 22.20 22.40 22.40 26,833
Nov 12, 2024 23.40 23.40 22.75 22.83 22.83 11,735
Nov 11, 2024 23.80 24.05 23.70 23.70 23.70 10,606
Nov 8, 2024 24.55 24.75 23.35 23.77 23.77 35,624
Nov 7, 2024 25.45 25.67 25.15 25.25 25.25 13,229
Nov 6, 2024 25.30 25.30 24.60 24.65 24.65 8,988
Nov 5, 2024 25.00 25.00 24.85 24.92 24.92 12,539
Nov 4, 2024 24.85 25.05 24.80 24.90 24.90 6,020
Nov 1, 2024 25.00 25.00 24.80 25.00 25.00 2,968
Oct 31, 2024 25.00 25.00 24.50 24.50 24.50 6,793
Oct 30, 2024 25.25 25.30 25.00 25.10 25.10 9,200
Oct 29, 2024 25.40 25.55 25.20 25.40 25.40 11,738
Oct 28, 2024 25.60 25.70 25.45 25.50 25.50 7,706
Oct 25, 2024 25.45 25.70 25.35 25.65 25.65 7,175
Oct 24, 2024 25.45 25.75 25.40 25.45 25.45 7,597
Oct 23, 2024 25.90 25.90 25.45 25.50 25.50 6,350
Oct 22, 2024 25.75 25.80 25.55 25.75 25.75 4,704
Oct 21, 2024 26.25 26.35 25.70 25.83 25.83 9,231
Oct 18, 2024 25.85 26.30 25.85 26.15 26.15 4,073
Oct 17, 2024 25.55 25.90 25.55 25.70 25.70 6,050
Oct 16, 2024 25.30 25.60 25.20 25.50 25.50 8,289
Oct 15, 2024 25.70 25.70 25.45 25.55 25.55 4,866
Oct 14, 2024 25.50 25.65 25.25 25.55 25.55 11,336
Oct 11, 2024 25.30 25.55 25.15 25.40 25.40 17,849
Oct 10, 2024 25.85 25.85 25.15 25.35 25.35 28,095
Oct 9, 2024 25.80 26.13 25.80 26.10 26.10 8,276
Oct 8, 2024 25.65 26.00 25.50 25.85 25.85 6,239
Oct 7, 2024 25.95 26.10 25.60 26.05 26.05 8,378
Oct 4, 2024 25.75 26.05 25.75 26.00 26.00 11,112
Oct 3, 2024 26.05 26.05 25.55 25.60 25.60 13,442
Oct 2, 2024 26.35 26.40 25.80 25.80 25.80 11,457
Oct 1, 2024 26.75 26.75 26.25 26.35 26.35 11,036
Sep 30, 2024 27.08 27.08 26.50 26.60 26.60 11,562
Sep 27, 2024 26.90 27.15 26.85 27.00 27.00 16,076
Sep 26, 2024 26.00 26.88 26.00 26.70 26.70 10,982
Sep 25, 2024 25.40 25.80 25.40 25.75 25.75 5,041
Sep 24, 2024 25.80 25.85 25.35 25.40 25.40 7,296
Sep 23, 2024 25.50 25.55 25.30 25.45 25.45 11,896
Sep 20, 2024 26.40 26.45 25.55 25.60 25.60 27,208
Sep 19, 2024 26.40 26.65 26.25 26.48 26.48 16,281
Sep 18, 2024 25.50 25.85 25.40 25.83 25.83 13,259
Sep 17, 2024 25.25 25.60 25.15 25.55 25.55 15,365
Sep 16, 2024 25.05 25.25 25.05 25.17 25.17 10,912
Sep 13, 2024 25.35 25.65 25.35 25.50 25.50 10,782
Sep 12, 2024 25.60 25.60 25.25 25.35 25.35 15,369
Sep 11, 2024 25.80 25.90 25.30 25.35 25.35 17,377
Sep 10, 2024 26.20 26.20 25.60 25.80 25.80 13,513
Sep 9, 2024 26.45 26.50 26.25 26.30 26.30 12,367
Sep 6, 2024 26.15 26.75 25.95 26.23 26.23 21,448
Sep 5, 2024 26.05 26.55 25.85 26.42 26.42 26,647
Sep 4, 2024 27.00 27.00 25.90 26.08 26.08 31,056
Sep 3, 2024 27.35 27.85 27.25 27.35 27.35 12,164
Sep 2, 2024 27.85 27.85 27.30 27.50 27.50 10,897
Aug 30, 2024 26.85 28.27 26.85 28.05 28.05 32,037
Aug 29, 2024 26.63 27.00 26.63 26.85 26.85 10,343
Aug 28, 2024 27.25 27.25 25.95 26.95 26.95 44,001
Aug 27, 2024 27.65 27.95 27.65 27.75 27.75 16,874
Aug 23, 2024 27.33 27.55 27.25 27.48 27.48 5,780
Aug 22, 2024 26.95 27.50 26.95 27.20 27.20 14,158
Aug 21, 2024 26.90 27.40 26.85 26.85 26.85 10,343
Aug 20, 2024 27.05 27.05 26.75 26.90 26.90 6,608
Aug 19, 2024 26.75 27.05 26.65 27.00 27.00 3,547
Aug 16, 2024 26.80 26.95 26.60 26.83 26.83 6,010
Aug 15, 2024 26.48 26.85 26.45 26.70 26.70 6,726
Aug 14, 2024 26.40 26.55 26.25 26.45 26.45 3,953
Aug 13, 2024 26.05 26.25 25.95 26.20 26.20 6,507
Aug 12, 2024 26.05 26.25 25.95 26.20 26.20 2,678
Aug 9, 2024 25.95 26.20 25.80 26.00 26.00 3,459
Aug 8, 2024 25.90 26.10 25.48 25.95 25.95 5,952
Aug 7, 2024 25.45 26.35 25.40 26.30 26.30 12,103
Aug 6, 2024 25.55 25.85 25.25 25.55 25.55 10,269
Aug 5, 2024 25.20 25.45 24.70 25.40 25.40 22,200
Aug 2, 2024 26.45 26.45 25.40 25.55 25.55 20,104
Aug 1, 2024 26.95 26.95 26.95 26.95 26.95 -
Jul 31, 2024 26.80 27.20 26.65 26.95 26.95 5,967
Jul 30, 2024 26.35 26.70 26.30 26.55 26.55 5,702
Jul 29, 2024 26.55 26.60 26.10 26.15 26.15 2,566
Jul 26, 2024 25.95 26.40 25.95 26.35 26.35 4,895
Jul 25, 2024 26.05 26.05 25.55 26.00 26.00 6,179
Jul 24, 2024 26.55 26.60 26.05 26.08 26.08 6,628
Jul 23, 2024 26.30 26.65 26.20 26.42 26.42 5,156
Jul 22, 2024 26.30 26.45 26.15 26.45 26.45 6,104
Jul 19, 2024 26.15 26.30 26.00 26.25 26.25 12,121
Jul 18, 2024 26.00 26.45 25.85 26.45 26.45 6,321
Jul 17, 2024 25.90 26.15 25.70 26.05 26.05 8,296
Jul 16, 2024 25.95 26.15 25.80 26.10 26.10 11,393
Jul 15, 2024 26.05 26.25 25.90 26.00 26.00 4,539
Jul 12, 2024 26.20 26.40 26.05 26.40 26.40 7,823
Jul 11, 2024 25.60 26.15 25.55 26.10 26.10 12,036
Jul 10, 2024 25.55 25.85 25.50 25.80 25.80 2,625
Jul 9, 2024 25.70 25.85 25.30 25.45 25.45 5,733
Jul 8, 2024 25.85 26.20 25.80 25.95 25.95 4,790
Jul 5, 2024 26.15 26.15 25.95 25.95 25.95 3,588
Jul 4, 2024 25.90 26.10 25.85 25.95 25.95 2,558
Jul 3, 2024 25.60 25.90 25.50 25.85 25.85 7,079
Jul 2, 2024 25.30 25.60 25.30 25.35 25.35 8,172
Jul 1, 2024 25.95 25.95 25.55 25.55 25.55 6,816
Jun 28, 2024 25.90 25.90 25.40 25.50 25.50 28,331
Jun 27, 2024 25.35 26.05 25.35 25.75 25.75 20,306
Jun 26, 2024 25.60 25.70 25.10 25.15 25.15 7,849
Jun 25, 2024 25.90 25.90 25.25 25.45 25.45 8,883
Jun 24, 2024 25.65 26.20 25.55 26.20 26.20 17,091
Jun 21, 2024 26.10 26.10 25.75 25.80 25.80 5,390
Jun 20, 2024 25.70 26.15 25.70 26.15 26.15 8,969
Jun 19, 2024 26.20 26.25 25.85 25.90 25.90 3,978
Jun 18, 2024 25.90 26.30 25.80 26.15 26.15 5,829
Jun 17, 2024 25.80 26.05 25.65 25.98 25.98 8,502
Jun 14, 2024 26.15 26.30 25.60 25.70 25.70 11,740
Jun 13, 2024 27.33 27.33 26.55 26.63 26.63 13,702
Jun 12, 2024 27.05 27.58 26.95 27.30 27.30 15,674
Jun 11, 2024 27.58 27.75 26.95 27.15 27.15 10,425
Jun 10, 2024 27.35 27.75 27.15 27.75 27.75 5,794
Jun 7, 2024 27.60 27.85 27.35 27.45 27.45 7,678
Jun 6, 2024 27.10 27.55 27.10 27.50 27.50 5,661
Jun 5, 2024 26.95 27.20 26.75 27.05 27.05 10,322
Jun 4, 2024 27.25 27.40 26.95 27.20 27.20 7,277
Jun 3, 2024 27.65 27.85 27.30 27.40 27.40 6,406
May 31, 2024 27.40 27.80 27.40 27.60 27.60 9,788
May 30, 2024 27.30 27.55 27.20 27.45 27.45 4,424
May 29, 2024 27.55 27.70 27.35 27.35 27.35 6,946
May 28, 2024 27.90 28.20 27.65 27.65 27.65 6,163
May 24, 2024 0.90 Dividend
May 24, 2024 27.80 28.10 27.75 27.80 27.80 5,532
May 23, 2024 28.50 28.80 28.30 28.63 27.73 14,026
May 22, 2024 28.45 28.55 28.15 28.45 27.56 11,732
May 21, 2024 29.20 29.20 28.40 28.50 27.60 5,838
May 20, 2024 29.10 29.10 29.10 29.10 28.19 -
May 17, 2024 29.25 29.25 28.80 29.10 28.19 7,951
May 16, 2024 29.30 29.60 29.23 29.50 28.57 4,447
May 15, 2024 29.55 29.70 29.30 29.60 28.67 4,135
May 14, 2024 28.92 29.65 28.92 29.45 28.52 7,646
May 13, 2024 29.30 29.40 28.65 28.95 28.04 7,073
May 10, 2024 28.95 29.25 28.90 29.25 28.33 6,765
May 9, 2024 28.70 28.70 28.70 28.70 27.80 -
May 8, 2024 28.30 28.70 28.15 28.70 27.80 8,141
May 7, 2024 28.20 28.40 28.05 28.30 27.41 5,925
May 3, 2024 27.80 28.50 27.80 27.95 27.07 7,131
May 2, 2024 27.60 27.90 27.55 27.90 27.02 10,433
May 1, 2024 27.50 27.50 27.50 27.50 26.64 -
Apr 30, 2024 28.00 28.00 27.40 27.50 26.64 5,178
Apr 29, 2024 27.60 27.85 27.40 27.75 26.88 1,975
Apr 26, 2024 27.50 27.55 27.30 27.35 26.49 1,792
Apr 25, 2024 27.33 27.90 27.25 27.40 26.54 8,840
Apr 24, 2024 27.45 27.80 27.30 27.30 26.44 10,581
Apr 23, 2024 27.15 27.50 26.75 27.25 26.39 21,259
Apr 22, 2024 27.55 27.60 26.75 27.35 26.49 15,039
Apr 19, 2024 27.40 27.55 27.30 27.50 26.64 17,897
Apr 18, 2024 27.70 28.00 27.60 27.90 27.02 7,671
Apr 17, 2024 27.65 28.00 27.65 27.80 26.93 6,750
Apr 16, 2024 27.50 27.75 27.40 27.60 26.73 9,098
Apr 15, 2024 27.90 28.25 27.85 28.00 27.12 6,478
Apr 12, 2024 28.25 28.30 27.65 27.70 26.83 9,289
Apr 11, 2024 28.25 28.25 27.85 28.02 27.14 11,641
Apr 10, 2024 28.75 28.85 28.25 28.33 27.43 4,264
Apr 9, 2024 28.50 29.00 28.50 28.65 27.75 4,836
Apr 8, 2024 28.75 28.90 28.30 28.45 27.56 6,778
Apr 5, 2024 28.90 29.00 28.70 28.70 27.80 8,580
Apr 4, 2024 29.38 29.45 28.65 29.15 28.23 11,574
Apr 3, 2024 28.60 29.05 28.55 29.05 28.14 12,796
Apr 2, 2024 28.85 29.05 28.60 28.70 27.80 8,890
Mar 28, 2024 29.10 29.10 28.62 28.76 27.86 10,799
Mar 27, 2024 28.78 28.94 28.52 28.85 27.94 10,907
Mar 26, 2024 28.22 28.62 28.12 28.54 27.64 9,325
Mar 25, 2024 27.88 27.88 27.52 27.76 26.89 13,604
Mar 22, 2024 28.46 28.54 27.98 27.99 27.11 7,685
Mar 21, 2024 28.52 28.80 28.40 28.52 27.62 10,195
Mar 20, 2024 28.22 28.44 28.10 28.26 27.37 6,375
Mar 19, 2024 28.30 28.40 27.90 28.30 27.41 10,872
Mar 18, 2024 28.42 28.88 28.40 28.61 27.71 10,329
Mar 15, 2024 28.62 28.78 27.92 27.96 27.08 11,463
Mar 14, 2024 28.68 29.43 28.68 28.90 27.99 20,214
Mar 13, 2024 28.00 28.48 27.46 28.29 27.40 21,344
Mar 12, 2024 28.36 28.60 28.22 28.38 27.49 11,771
Mar 11, 2024 27.62 28.28 27.62 28.10 27.22 15,891
Mar 8, 2024 28.62 28.62 27.84 28.06 27.18 7,983
Mar 7, 2024 28.50 28.80 28.36 28.72 27.82 8,118
Mar 6, 2024 28.44 28.70 28.44 28.56 27.66 11,156
Mar 5, 2024 28.37 28.66 28.28 28.36 27.47 4,721
Mar 4, 2024 28.64 28.66 28.26 28.44 27.55 7,412
Mar 1, 2024 28.10 28.54 28.06 28.48 27.58 4,037
Feb 29, 2024 27.57 27.94 27.40 27.80 26.93 17,401
Feb 28, 2024 28.32 28.32 27.56 27.74 26.87 5,603
Feb 27, 2024 27.44 28.24 27.44 28.24 27.35 17,950
Feb 26, 2024 28.34 28.46 27.48 27.53 26.66 11,308
Feb 23, 2024 28.74 28.92 28.22 28.92 28.01 7,657
Feb 22, 2024 28.50 28.94 28.42 28.78 27.88 9,245
Feb 21, 2024 27.62 28.34 27.62 28.00 27.12 3,024
Feb 20, 2024 27.96 28.38 27.68 28.38 27.49 3,659
Feb 19, 2024 28.08 28.10 27.66 27.92 27.04 4,502
Feb 16, 2024 27.46 28.32 27.46 28.12 27.24 11,162
Feb 15, 2024 28.06 28.16 27.32 27.32 26.46 6,203
Feb 14, 2024 27.66 27.84 27.46 27.79 26.92 9,447
Feb 13, 2024 27.42 27.62 27.22 27.54 26.67 6,810
Feb 12, 2024 27.48 27.60 27.22 27.42 26.56 3,563
Feb 9, 2024 27.80 27.84 27.20 27.35 26.49 9,478
Feb 8, 2024 27.80 27.92 27.46 27.77 26.90 12,566
Feb 7, 2024 28.04 28.14 27.74 27.94 27.06 9,280
Feb 6, 2024 27.86 28.06 27.59 28.06 27.18 10,884
Feb 5, 2024 27.76 27.80 27.30 27.48 26.62 9,352
Feb 2, 2024 27.64 28.12 27.54 27.80 26.93 4,871
Feb 1, 2024 27.38 27.78 27.02 27.48 26.62 8,699
Jan 31, 2024 28.00 28.12 27.62 27.72 26.85 12,682
Jan 30, 2024 28.02 28.08 27.50 27.90 27.02 5,725
Jan 29, 2024 27.90 27.94 27.54 27.92 27.04 5,365
Jan 26, 2024 27.40 28.26 27.40 28.08 27.20 14,010
Jan 25, 2024 27.42 27.62 27.36 27.56 26.69 7,817
Jan 24, 2024 27.52 27.64 27.40 27.64 26.77 9,349
Jan 23, 2024 27.73 27.73 27.04 27.50 26.64 17,558
Jan 22, 2024 27.12 27.52 26.92 27.44 26.58 11,769
Jan 19, 2024 26.60 27.06 26.52 26.78 25.94 24,713
Jan 18, 2024 27.08 27.26 26.40 26.88 26.03 17,906
Jan 17, 2024 27.20 27.32 26.48 27.26 26.40 14,658
Jan 16, 2024 28.40 28.70 27.12 27.30 26.44 33,650
Jan 15, 2024 30.22 30.22 29.82 29.96 29.02 4,204
Jan 12, 2024 30.56 30.74 30.40 30.46 29.50 1,961
Jan 11, 2024 30.72 30.88 30.26 30.47 29.51 6,722
Jan 10, 2024 30.50 30.84 30.50 30.68 29.72 2,729
Jan 9, 2024 30.80 30.90 30.56 30.64 29.68 4,345
Jan 8, 2024 30.66 31.06 30.34 30.64 29.68 7,385
Jan 5, 2024 30.48 30.88 30.16 30.74 29.77 5,964
Jan 4, 2024 29.97 30.24 29.78 30.16 29.21 9,751
Jan 3, 2024 30.64 30.64 29.36 29.56 28.63 8,919
Jan 2, 2024 30.27 30.27 30.27 30.27 29.32 -
Dec 29, 2023 30.28 30.50 30.16 30.27 29.32 10,570
Dec 28, 2023 30.50 30.60 30.00 30.22 29.27 6,423
Dec 27, 2023 30.94 30.94 30.34 30.38 29.42 5,360
Dec 22, 2023 30.50 30.80 30.50 30.60 29.64 4,828
Dec 21, 2023 30.54 30.78 30.34 30.56 29.60 4,671
Dec 20, 2023 30.50 30.88 30.42 30.88 29.91 8,480