Stadler Rail AG (SRAIL.SW) SIX

20.08

+0.22(+1.11%)

Updated at October 20 05:30PM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202519.7919.8619.8619.8619.46133,478
October 16, 202520202020.0619.7786,446
October 15, 202520.419.9719.9720.419.85125,432
October 14, 20252020.1420.1420.1819.86117,537
October 13, 202519.8520.220.220.3219.85100,424
October 10, 202519.9519.7919.7920.219.79131,633
October 09, 20252020.1220.1220.2620105,236
October 08, 202519.8319.9119.9120.1419.7161,838
October 07, 202519.6819.919.920.1819.64107,721
October 06, 202519.619.7719.7719.9119.24120,475
October 03, 20252019.6319.632019.43129,086
October 02, 202519.719.8119.8119.9519.64115,960
October 01, 202519.4119.5119.5119.5719.25162,616
September 30, 202519.519.3919.3919.7219.25175,891
September 29, 202519.6119.5819.5819.7719.48104,545
September 26, 202519.8919.5419.5419.9819.41235,249
September 25, 202520.1219.8619.8620.2819.8157,243
September 24, 202520.3620.220.220.4420.1499,502
September 23, 202520.1420.5420.5420.6220.14252,956
September 22, 202520.320.1220.1220.320111,222
September 19, 202520.7420.220.220.7420.2258,556
September 18, 20252120.6820.6821.0820.64158,835
September 17, 20252120.8620.8621.1220.84112,189
September 16, 202521.1212121.2820.9492,482
September 15, 202521.1621.1821.1821.4221.06109,630
September 12, 20252121.1621.1621.2220.76233,231
September 11, 202520.320.8220.8220.8820.18231,617
September 10, 202520.120.220.220.3420131,814
September 09, 202520.1820.0620.0620.3819.88212,918
September 08, 202520.1420.2220.2220.3620.14114,632
September 05, 202520.420.1820.1820.5420.04157,480
September 04, 202520.120.220.220.520.1176,938
September 03, 202520.720.1220.1220.720.12325,511
September 02, 202521.2620.3220.3221.3420.32238,941
September 01, 202521.521.3421.3422.121.3321,384
August 29, 202521.521.2821.2821.6421.28191,123
August 28, 202521.221.5621.5622.2221.14373,730
August 27, 202522.620.8620.8622.620.54825,700
August 26, 202522.922.722.722.922.5150,173
August 25, 202523.222.8622.8623.3222.86159,437
August 22, 202522.2623.123.123.222.24199,013
August 21, 202522.5822.3422.3422.622.28147,124
August 20, 202523.422.622.623.422.6256,713
August 19, 202522.2223.3423.3423.3422.04414,543
August 18, 202521.621.4821.4821.821.3665,611
August 15, 202521.821.6221.6221.8221.657,947
August 14, 202521.8221.6821.6822.0221.6273,723
August 13, 202522.1221.8221.8222.1221.7696,447
August 12, 202521.8822.0422.0422.1421.8281,372
August 11, 202522.521.8221.8222.521.82103,558
August 08, 202522.222.4222.4222.5622.08158,918
August 07, 202521.0422.0822.0822.2221.04223,133
August 06, 202521.0221.2621.2621.421.02114,280
August 05, 202520.920.9620.9621.2420.9100,226
August 04, 202520.9220.8420.8421.220.72269,365
July 31, 202521.9221.621.622.321.6129,255
July 30, 202521.7221.8821.8822.1621.7279,529
July 29, 202521.8821.821.822.1821.74128,216
July 28, 202522.18222222.721.82324,530
July 25, 202521.2221.8821.8821.8820.94214,138
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved