Australia markets close in 3 hours 30 minutes

Stadler Rail AG (SRAIL.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
25.550.00 (0.00%)
At close: 05:30PM CEST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 202425.9025.9525.5025.5525.5597,042
28 June 202425.8525.9025.4025.5525.55160,044
27 June 202425.3526.0525.3025.6525.65237,590
26 June 202425.5525.7525.0525.1525.15140,142
25 June 202425.9526.0525.3025.5025.50187,395
24 June 202425.7026.2525.5026.1026.10161,294
21 June 202426.2026.2025.7025.7525.75150,871
20 June 202425.8026.2025.6526.1526.15151,666
19 June 202426.1026.3025.8025.9525.95136,880
18 June 202425.9526.3525.8026.1026.10137,362
17 June 202425.8026.0525.6525.9025.90131,102
14 June 202426.5026.5025.5525.8025.80256,781
13 June 202427.3527.3526.5026.5026.50171,015
12 June 202427.0527.6026.9027.2527.25135,665
11 June 202427.6027.8026.9026.9526.95145,959
10 June 202427.2527.7527.1527.6027.60104,359
07 June 202427.5527.8527.3527.5027.5099,014
06 June 202427.1027.5527.1027.4527.45243,945
05 June 202427.0527.2526.7527.1027.10128,283
04 June 202427.2027.4526.9027.2027.20182,469
03 June 202427.6027.9027.3527.4027.40106,873
31 May 202427.5027.8527.4027.5527.55174,374
30 May 202427.1027.6527.1027.5527.55107,138
29 May 202427.5027.7027.3027.3027.30110,408
28 May 202427.8028.2527.7027.7027.70163,256
27 May 202427.7527.9027.5027.8027.80132,521
24 May 202427.9028.1027.5027.5027.50161,706
24 May 20240.9 Dividend
23 May 202428.5028.8028.2528.5527.65266,718
22 May 202428.4028.6028.1028.2027.31263,005
21 May 202429.1029.3028.3528.4027.50175,968
17 May 202429.2529.4028.8029.0528.13107,121
16 May 202429.0029.6029.0029.2528.3392,642
15 May 202429.7029.7029.3029.5028.57100,652
14 May 202428.8529.6028.8029.6028.67177,048
13 May 202429.3029.4028.6028.9528.04131,775
10 May 202428.8029.2528.8029.2528.33116,726
08 May 202428.3528.7528.1528.7527.84145,357
07 May 202428.2528.4528.0528.3527.4650,625
06 May 202428.1028.4028.0028.1027.2175,214
03 May 202428.0028.4527.7028.0527.17107,080
02 May 202427.5028.0027.5028.0027.12127,945
30 Apr 202427.9527.9527.3027.3026.4492,113
29 Apr 202427.5027.8527.3027.8026.92100,194
26 Apr 202427.3527.6527.3027.4526.58105,340
25 Apr 202427.5027.9027.2027.3026.44112,057
24 Apr 202427.3527.8027.2027.4026.54117,778
23 Apr 202427.4027.4526.7027.3526.49496,398
22 Apr 202427.5027.5526.7027.3526.49453,813
19 Apr 202427.5027.6027.2527.4026.54260,027
18 Apr 202427.7527.9527.6027.8526.9796,267
17 Apr 202427.7528.0027.5527.7026.8385,129
16 Apr 202427.6527.8027.4027.5526.68170,346
15 Apr 202427.9528.2527.8527.9027.02102,681
12 Apr 202428.1528.4027.6527.6526.78179,337
11 Apr 202428.2528.3027.8528.1527.26199,238
10 Apr 202428.8028.8528.2528.4027.50130,059
09 Apr 202428.3529.0028.3528.5527.65114,914
08 Apr 202428.8528.9028.2528.6027.70136,093
05 Apr 202428.9029.0028.6528.8027.89134,277
04 Apr 202429.5029.5028.7029.2528.33214,165
03 Apr 202428.9029.1528.5529.1528.23157,083
02 Apr 202428.8029.0528.5528.8027.89144,790
28 Mar 202429.0229.1028.6428.7227.81129,539
27 Mar 202428.8028.9628.5028.9027.99215,084
26 Mar 202428.0228.5828.0228.5027.60389,124
25 Mar 202427.8827.9227.4827.9027.02227,416
22 Mar 202428.3828.5827.9628.0027.12174,320
21 Mar 202428.8028.8028.3828.6027.70190,177
20 Mar 202428.0228.4428.0228.3427.45133,367
19 Mar 202428.3028.4227.9228.2827.39196,001
18 Mar 202428.2428.9028.2428.5027.60262,382
15 Mar 202428.6228.8427.9228.0227.14554,096
14 Mar 202428.7029.4428.6428.8427.93262,857
13 Mar 202428.1028.5027.4428.4827.58282,266
12 Mar 202428.3028.6628.1628.3827.49202,015
11 Mar 202427.6228.3027.6028.1627.27101,711
08 Mar 202428.2628.5627.8228.0427.16126,491
07 Mar 202428.5028.8428.3428.7027.8068,519
06 Mar 202428.3028.6828.3028.6427.74109,279
05 Mar 202428.2428.6628.2428.4027.50114,616
04 Mar 202428.5828.8028.2828.4227.5287,682
01 Mar 202427.8828.5427.8828.4827.58135,454
29 Feb 202427.5827.9427.3627.8226.94140,771
28 Feb 202428.2028.4027.5627.7426.8775,494
27 Feb 202427.4428.2627.4228.2227.33420,348
26 Feb 202428.1028.8227.4827.7026.83374,049
23 Feb 202428.7428.8428.2028.3027.41101,540
22 Feb 202428.3428.9828.3428.7827.87169,789
21 Feb 202427.6228.3227.6228.1027.21104,241
20 Feb 202427.8228.0427.6627.9427.0665,934
19 Feb 202427.8028.1027.6627.9027.0283,532
16 Feb 202427.3828.3627.3628.1627.27166,557
15 Feb 202427.9428.2027.7427.7826.90121,362
14 Feb 202427.6027.8427.4627.7826.9095,409
13 Feb 202427.4627.6427.2027.5226.65147,199
12 Feb 202427.4227.6227.2027.4226.5671,834
09 Feb 202427.8027.8827.1827.2826.42117,187
08 Feb 202427.7628.0427.4227.7826.90151,949
07 Feb 202427.9428.2227.7427.8626.98109,555
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...