Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK CHF

Stadler Rail AG (SRAILZ.XC)

Compare
21.00
+0.25
+(1.20%)
At close: February 21 at 4:19:34 PM GMT
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202521.0021.1020.8521.0021.007,880
Feb 20, 202520.3020.7520.3020.7520.7524,492
Feb 19, 202520.6520.8020.3520.4520.4515,202
Feb 18, 202520.8820.8820.5520.5520.5515,430
Feb 17, 202520.8520.9820.8520.8520.853,273
Feb 14, 202521.0021.1520.9020.9520.9512,955
Feb 13, 202520.8021.1520.6520.9520.9522,485
Feb 12, 202520.7020.7520.5020.5220.5215,317
Feb 11, 202520.4020.5220.3020.5020.5015,299
Feb 10, 202520.4020.5220.2520.4820.488,653
Feb 7, 202520.6020.7520.2520.2520.2510,045
Feb 6, 202520.1520.4819.8620.4520.4526,778
Feb 5, 202519.9619.9619.6819.8019.8020,170
Feb 4, 202519.8620.0019.8219.9219.9211,975
Feb 3, 202519.7819.9219.5619.8819.8828,368
Jan 31, 202520.4020.5020.2520.2520.2519,351
Jan 30, 202520.4020.8020.4020.6020.6017,005
Jan 29, 202520.6020.7520.4020.4020.409,192
Jan 28, 202520.6020.8020.5020.5020.5012,403
Jan 27, 202520.1020.5520.1020.4820.4812,893
Jan 24, 202520.0020.4019.9620.3520.3518,657
Jan 23, 202520.0520.0519.5819.7019.7037,322
Jan 22, 202520.2720.4520.1520.2020.2017,956
Jan 21, 202520.0020.2519.9620.1720.179,139
Jan 20, 202520.2520.2520.0520.0820.0829,732
Jan 17, 202520.3020.3820.1020.3020.3020,898
Jan 16, 202520.1520.1519.9420.1520.1512,425
Jan 15, 202519.6220.1519.6220.0020.0031,989
Jan 14, 202520.1520.1519.6419.6819.6822,242
Jan 13, 202519.8819.9219.7219.9019.909,983
Jan 10, 202520.1520.2019.9619.9619.9618,702
Jan 9, 202520.1020.3020.0020.3020.309,962
Jan 8, 202520.6520.6520.1020.1320.1320,597
Jan 7, 202520.4020.7720.3520.6520.6526,583
Jan 6, 202520.2020.6020.1520.4520.4515,738
Jan 3, 202520.2020.3519.9420.1320.1318,520
Jan 2, 202519.9519.9519.9519.9519.95-
Dec 31, 202419.9519.9519.9519.9519.95-
Dec 30, 202419.9620.1519.8819.9519.9521,582
Dec 27, 202419.7220.0019.7220.0020.0021,489
Dec 24, 202419.7219.7219.7219.7219.72-
Dec 23, 202419.4819.7419.4419.7219.728,905
Dec 20, 202419.4619.6219.3019.5619.568,527
Dec 19, 202419.4219.7019.3619.4619.4626,640
Dec 18, 202419.8419.9419.7419.7419.7415,169
Dec 17, 202419.8220.0019.8019.8619.8623,582
Dec 16, 202419.9820.0019.7019.9219.9222,714
Dec 13, 202420.1020.3520.0020.1020.1016,092
Dec 12, 202420.1520.1519.8419.9619.9623,494
Dec 11, 202420.0520.1519.8820.1020.1019,977
Dec 10, 202420.1520.3520.1520.3020.3018,663
Dec 9, 202420.2520.5020.0220.4020.4031,570
Dec 6, 202419.7420.2519.6620.1720.1722,702
Dec 5, 202419.4819.7619.4019.5019.5018,063
Dec 4, 202419.3419.6019.3419.4919.4915,278
Dec 3, 202419.4219.5219.1519.3019.3033,354
Dec 2, 202419.4219.6419.4019.4419.4414,362
Nov 29, 202419.3619.5219.2019.4219.4214,988
Nov 28, 202419.2419.3219.0819.2619.268,985
Nov 27, 202418.7219.0218.6818.9818.9816,309
Nov 26, 202418.9219.1618.8018.9018.9014,339
Nov 25, 202419.1019.2018.9019.1419.1418,631
Nov 22, 202418.9019.1418.6419.0019.0024,235
Nov 21, 202418.8019.0018.6818.9018.9031,072
Nov 20, 202419.3719.3718.9019.0619.0648,500
Nov 19, 202419.3219.3218.5219.0119.0146,824
Nov 18, 202419.7219.8419.2419.6219.6267,004
Nov 15, 202420.0020.4019.7219.7919.7964,947
Nov 14, 202419.7020.3518.8220.3020.30204,772
Nov 13, 202422.5522.9522.2022.4022.4026,833
Nov 12, 202423.4023.4022.7522.8322.8311,735
Nov 11, 202423.8024.0523.7023.7023.7010,606
Nov 8, 202424.5524.7523.3523.7723.7735,624
Nov 7, 202425.4525.6725.1525.2525.2513,229
Nov 6, 202425.3025.3024.6024.6524.658,988
Nov 5, 202425.0025.0024.8524.9224.9212,539
Nov 4, 202424.8525.0524.8024.9024.906,020
Nov 1, 202425.0025.0024.8025.0025.002,968
Oct 31, 202425.0025.0024.5024.5024.506,793
Oct 30, 202425.2525.3025.0025.1025.109,200
Oct 29, 202425.4025.5525.2025.4025.4011,738
Oct 28, 202425.6025.7025.4525.5025.507,706
Oct 25, 202425.4525.7025.3525.6525.657,175
Oct 24, 202425.4525.7525.4025.4525.457,597
Oct 23, 202425.9025.9025.4525.5025.506,350
Oct 22, 202425.7525.8025.5525.7525.754,704
Oct 21, 202426.2526.3525.7025.8325.839,231
Oct 18, 202425.8526.3025.8526.1526.154,073
Oct 17, 202425.5525.9025.5525.7025.706,050
Oct 16, 202425.3025.6025.2025.5025.508,289
Oct 15, 202425.7025.7025.4525.5525.554,866
Oct 14, 202425.5025.6525.2525.5525.5511,336
Oct 11, 202425.3025.5525.1525.4025.4017,849
Oct 10, 202425.8525.8525.1525.3525.3528,095
Oct 9, 202425.8026.1325.8026.1026.108,276
Oct 8, 202425.6526.0025.5025.8525.856,239
Oct 7, 202425.9526.1025.6026.0526.058,378
Oct 4, 202425.7526.0525.7526.0026.0011,112
Oct 3, 202426.0526.0525.5525.6025.6013,442
Oct 2, 202426.3526.4025.8025.8025.8011,457
Oct 1, 202426.7526.7526.2526.3526.3511,036
Sep 30, 202427.0827.0826.5026.6026.6011,562
Sep 27, 202426.9027.1526.8527.0027.0016,076
Sep 26, 202426.0026.8826.0026.7026.7010,982
Sep 25, 202425.4025.8025.4025.7525.755,041
Sep 24, 202425.8025.8525.3525.4025.407,296
Sep 23, 202425.5025.5525.3025.4525.4511,896
Sep 20, 202426.4026.4525.5525.6025.6027,208
Sep 19, 202426.4026.6526.2526.4826.4816,281
Sep 18, 202425.5025.8525.4025.8325.8313,259
Sep 17, 202425.2525.6025.1525.5525.5515,365
Sep 16, 202425.0525.2525.0525.1725.1710,912
Sep 13, 202425.3525.6525.3525.5025.5010,782
Sep 12, 202425.6025.6025.2525.3525.3515,369
Sep 11, 202425.8025.9025.3025.3525.3517,377
Sep 10, 202426.2026.2025.6025.8025.8013,513
Sep 9, 202426.4526.5026.2526.3026.3012,367
Sep 6, 202426.1526.7525.9526.2326.2321,448
Sep 5, 202426.0526.5525.8526.4226.4226,647
Sep 4, 202427.0027.0025.9026.0826.0831,056
Sep 3, 202427.3527.8527.2527.3527.3512,164
Sep 2, 202427.8527.8527.3027.5027.5010,897
Aug 30, 202426.8528.2726.8528.0528.0532,037
Aug 29, 202426.6327.0026.6326.8526.8510,343
Aug 28, 202427.2527.2525.9526.9526.9544,001
Aug 27, 202427.6527.9527.6527.7527.7516,874
Aug 23, 202427.3327.5527.2527.4827.485,780
Aug 22, 202426.9527.5026.9527.2027.2014,158
Aug 21, 202426.9027.4026.8526.8526.8510,343
Aug 20, 202427.0527.0526.7526.9026.906,608
Aug 19, 202426.7527.0526.6527.0027.003,547
Aug 16, 202426.8026.9526.6026.8326.836,010
Aug 15, 202426.4826.8526.4526.7026.706,726
Aug 14, 202426.4026.5526.2526.4526.453,953
Aug 13, 202426.0526.2525.9526.2026.206,507
Aug 12, 202426.0526.2525.9526.2026.202,678
Aug 9, 202425.9526.2025.8026.0026.003,459
Aug 8, 202425.9026.1025.4825.9525.955,952
Aug 7, 202425.4526.3525.4026.3026.3012,103
Aug 6, 202425.5525.8525.2525.5525.5510,269
Aug 5, 202425.2025.4524.7025.4025.4022,200
Aug 2, 202426.4526.4525.4025.5525.5520,104
Aug 1, 202426.9526.9526.9526.9526.95-
Jul 31, 202426.8027.2026.6526.9526.955,967
Jul 30, 202426.3526.7026.3026.5526.555,702
Jul 29, 202426.5526.6026.1026.1526.152,566
Jul 26, 202425.9526.4025.9526.3526.354,895
Jul 25, 202426.0526.0525.5526.0026.006,179
Jul 24, 202426.5526.6026.0526.0826.086,628
Jul 23, 202426.3026.6526.2026.4226.425,156
Jul 22, 202426.3026.4526.1526.4526.456,104
Jul 19, 202426.1526.3026.0026.2526.2512,121
Jul 18, 202426.0026.4525.8526.4526.456,321
Jul 17, 202425.9026.1525.7026.0526.058,296
Jul 16, 202425.9526.1525.8026.1026.1011,393
Jul 15, 202426.0526.2525.9026.0026.004,539
Jul 12, 202426.2026.4026.0526.4026.407,823
Jul 11, 202425.6026.1525.5526.1026.1012,036
Jul 10, 202425.5525.8525.5025.8025.802,625
Jul 9, 202425.7025.8525.3025.4525.455,733
Jul 8, 202425.8526.2025.8025.9525.954,790
Jul 5, 202426.1526.1525.9525.9525.953,588
Jul 4, 202425.9026.1025.8525.9525.952,558
Jul 3, 202425.6025.9025.5025.8525.857,079
Jul 2, 202425.3025.6025.3025.3525.358,172
Jul 1, 202425.9525.9525.5525.5525.556,816
Jun 28, 202425.9025.9025.4025.5025.5028,331
Jun 27, 202425.3526.0525.3525.7525.7520,306
Jun 26, 202425.6025.7025.1025.1525.157,849
Jun 25, 202425.9025.9025.2525.4525.458,883
Jun 24, 202425.6526.2025.5526.2026.2017,091
Jun 21, 202426.1026.1025.7525.8025.805,390
Jun 20, 202425.7026.1525.7026.1526.158,969
Jun 19, 202426.2026.2525.8525.9025.903,978
Jun 18, 202425.9026.3025.8026.1526.155,829
Jun 17, 202425.8026.0525.6525.9825.988,502
Jun 14, 202426.1526.3025.6025.7025.7011,740
Jun 13, 202427.3327.3326.5526.6326.6313,702
Jun 12, 202427.0527.5826.9527.3027.3015,674
Jun 11, 202427.5827.7526.9527.1527.1510,425
Jun 10, 202427.3527.7527.1527.7527.755,794
Jun 7, 202427.6027.8527.3527.4527.457,678
Jun 6, 202427.1027.5527.1027.5027.505,661
Jun 5, 202426.9527.2026.7527.0527.0510,322
Jun 4, 202427.2527.4026.9527.2027.207,277
Jun 3, 202427.6527.8527.3027.4027.406,406
May 31, 202427.4027.8027.4027.6027.609,788
May 30, 202427.3027.5527.2027.4527.454,424
May 29, 202427.5527.7027.3527.3527.356,946
May 28, 202427.9028.2027.6527.6527.656,163
May 24, 2024 0.90 Dividend
May 24, 202427.8028.1027.7527.8027.805,532
May 23, 202428.5028.8028.3028.6327.7314,026
May 22, 202428.4528.5528.1528.4527.5611,732
May 21, 202429.2029.2028.4028.5027.605,838
May 20, 202429.1029.1029.1029.1028.19-
May 17, 202429.2529.2528.8029.1028.197,951
May 16, 202429.3029.6029.2329.5028.574,447
May 15, 202429.5529.7029.3029.6028.674,135
May 14, 202428.9229.6528.9229.4528.527,646
May 13, 202429.3029.4028.6528.9528.047,073
May 10, 202428.9529.2528.9029.2528.336,765
May 9, 202428.7028.7028.7028.7027.80-
May 8, 202428.3028.7028.1528.7027.808,141
May 7, 202428.2028.4028.0528.3027.415,925
May 3, 202427.8028.5027.8027.9527.077,131
May 2, 202427.6027.9027.5527.9027.0210,433
May 1, 202427.5027.5027.5027.5026.64-
Apr 30, 202428.0028.0027.4027.5026.645,178
Apr 29, 202427.6027.8527.4027.7526.881,975
Apr 26, 202427.5027.5527.3027.3526.491,792
Apr 25, 202427.3327.9027.2527.4026.548,840
Apr 24, 202427.4527.8027.3027.3026.4410,581
Apr 23, 202427.1527.5026.7527.2526.3921,259
Apr 22, 202427.5527.6026.7527.3526.4915,039
Apr 19, 202427.4027.5527.3027.5026.6417,897
Apr 18, 202427.7028.0027.6027.9027.027,671
Apr 17, 202427.6528.0027.6527.8026.936,750
Apr 16, 202427.5027.7527.4027.6026.739,098
Apr 15, 202427.9028.2527.8528.0027.126,478
Apr 12, 202428.2528.3027.6527.7026.839,289
Apr 11, 202428.2528.2527.8528.0227.1411,641
Apr 10, 202428.7528.8528.2528.3327.434,264
Apr 9, 202428.5029.0028.5028.6527.754,836
Apr 8, 202428.7528.9028.3028.4527.566,778
Apr 5, 202428.9029.0028.7028.7027.808,580
Apr 4, 202429.3829.4528.6529.1528.2311,574
Apr 3, 202428.6029.0528.5529.0528.1412,796
Apr 2, 202428.8529.0528.6028.7027.808,890
Mar 28, 202429.1029.1028.6228.7627.8610,799
Mar 27, 202428.7828.9428.5228.8527.9410,907
Mar 26, 202428.2228.6228.1228.5427.649,325
Mar 25, 202427.8827.8827.5227.7626.8913,604
Mar 22, 202428.4628.5427.9827.9927.117,685
Mar 21, 202428.5228.8028.4028.5227.6210,195
Mar 20, 202428.2228.4428.1028.2627.376,375
Mar 19, 202428.3028.4027.9028.3027.4110,872
Mar 18, 202428.4228.8828.4028.6127.7110,329
Mar 15, 202428.6228.7827.9227.9627.0811,463
Mar 14, 202428.6829.4328.6828.9027.9920,214
Mar 13, 202428.0028.4827.4628.2927.4021,344
Mar 12, 202428.3628.6028.2228.3827.4911,771
Mar 11, 202427.6228.2827.6228.1027.2215,891
Mar 8, 202428.6228.6227.8428.0627.187,983
Mar 7, 202428.5028.8028.3628.7227.828,118
Mar 6, 202428.4428.7028.4428.5627.6611,156
Mar 5, 202428.3728.6628.2828.3627.474,721
Mar 4, 202428.6428.6628.2628.4427.557,412
Mar 1, 202428.1028.5428.0628.4827.584,037
Feb 29, 202427.5727.9427.4027.8026.9317,401
Feb 28, 202428.3228.3227.5627.7426.875,603
Feb 27, 202427.4428.2427.4428.2427.3517,950
Feb 26, 202428.3428.4627.4827.5326.6611,308
Feb 23, 202428.7428.9228.2228.9228.017,657
Feb 22, 202428.5028.9428.4228.7827.889,245
Feb 21, 202427.6228.3427.6228.0027.123,024