UK markets closed

Stadler Rail AG (0A0C.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
27.85+0.55 (+2.01%)
At close: 04:16PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202427.5027.9027.5027.8527.8520,128
01 May 2024------
30 Apr 202427.9527.9527.3027.3027.301,402
29 Apr 202427.5027.8527.0027.8527.85829
26 Apr 202427.7027.7027.3027.4527.4516,533
25 Apr 202427.5027.8327.3027.3027.3061,049
24 Apr 202427.5527.7527.2827.7527.75110,994
23 Apr 202427.6027.6026.8027.2227.2269,205
22 Apr 202427.2527.6526.8027.2527.2562,114
19 Apr 202427.4027.5527.3027.4127.4118,503
18 Apr 202428.0028.0027.6527.8527.8513,565
17 Apr 202427.4028.0027.4027.8027.807,906
16 Apr 202427.7027.7527.4527.5527.5524,173
15 Apr 202427.8028.2527.8028.0328.037,547
12 Apr 202428.4028.4027.6427.6527.6548,103
11 Apr 202428.2028.2127.8528.0028.0041,190
10 Apr 202428.8028.8528.3028.4428.4416,845
09 Apr 202428.8029.0028.5528.7928.796,034
08 Apr 202429.0029.0028.3028.3828.3834,165
05 Apr 202429.4529.4528.7028.8028.802,429
04 Apr 202429.3529.6528.8029.2529.257,511
03 Apr 202429.0029.1528.6029.1529.152,710
02 Apr 202429.0029.0528.6528.8028.805,330
28 Mar 202429.1029.2028.6228.7228.7225,966
27 Mar 202428.8028.9028.5228.9028.9010,984
26 Mar 202428.2228.5828.0228.5028.50163,566
25 Mar 202427.7228.1827.4827.7227.727,124
22 Mar 202428.4828.5228.0028.0028.009,180
21 Mar 202428.7628.7628.5028.6028.606,763
20 Mar 202428.3228.3428.2028.3428.341,226
19 Mar 202428.3628.3627.9028.2828.2829,797
18 Mar 202428.2828.8628.2828.5028.504,892
15 Mar 202429.0229.0227.9828.1828.182,419
14 Mar 202428.7029.5228.3029.0629.0619,628
13 Mar 202428.1028.4827.6828.0528.0521,973
12 Mar 202427.9828.4827.9828.4828.4848,763
11 Mar 202428.2228.2227.7828.1628.165,564
08 Mar 202428.0428.3627.9228.0928.093,020
07 Mar 202428.4228.7428.4228.7028.706,703
06 Mar 202428.6028.6828.5628.6128.616,111
05 Mar 202428.4028.4828.3128.4028.4033,064
04 Mar 202428.6628.6628.4228.4228.427,635
01 Mar 202428.1228.5228.0828.1828.185,284
29 Feb 202427.5827.9227.5027.6427.6413,006
28 Feb 202428.2828.5827.5627.7427.745,555
27 Feb 202427.8828.2227.3228.2228.227,123
26 Feb 202428.3028.5227.5027.6727.67162,588
23 Feb 202428.5028.7228.3028.5828.583,288
22 Feb 202428.7628.9428.3028.7828.7814,120
21 Feb 202428.1228.2227.4228.0528.055,952
20 Feb 202427.9027.9427.6627.8927.891,674
19 Feb 202428.3428.3427.6427.9027.9033,204
16 Feb 202427.9628.3627.9628.1628.1632,394
15 Feb 202428.0028.2027.7428.0128.0160,307
14 Feb 202427.6627.7827.5227.6427.6461,256
13 Feb 202427.6027.6027.2627.4927.4961,873
12 Feb 202427.4827.6627.2827.4227.4243,892
09 Feb 202427.8827.8827.2027.2827.2862,703
08 Feb 202428.0428.0427.4827.7827.7867,330
07 Feb 202428.1228.2227.7427.8627.866,993
06 Feb 202427.5828.1027.5027.9427.94121,140
05 Feb 202428.0028.0027.4027.4027.40136,688
02 Feb 202427.7828.1027.6827.7027.70626
01 Feb 202427.0827.7627.0827.6827.68386
31 Jan 202428.0028.1027.6427.6427.6462,968
30 Jan 202427.8828.0027.5628.0028.0076,484
29 Jan 202428.3428.3427.7028.0628.0670,779
26 Jan 202427.6628.2427.3628.1728.1776,592
25 Jan 202427.8827.8827.2427.4927.4968,537
24 Jan 202427.7027.7027.4227.7027.70190,916
23 Jan 202427.7427.7427.2027.2827.2839,809
22 Jan 202427.0827.4426.5027.4427.4412,388
19 Jan 202426.8226.9826.5426.6626.6660,261
18 Jan 202427.0027.4826.5026.9326.93130,702
17 Jan 202427.2827.3026.4627.3027.3046,152
16 Jan 202428.3829.5826.8427.6827.68220,921
15 Jan 202430.6830.6829.9029.9129.917,166
12 Jan 202430.5430.7030.3430.5030.508,515
11 Jan 202431.0031.0030.2630.4230.425,731
10 Jan 202430.4030.8230.4030.8130.816,049
09 Jan 202430.9030.9030.5830.7030.707,663
08 Jan 202430.8031.0630.4230.5830.5811,229
05 Jan 202430.7630.8830.0630.2830.2820,243
04 Jan 202429.9830.2629.8429.9629.9625,964
03 Jan 202430.7831.2029.2629.8029.8056,902
02 Jan 2024------
29 Dec 202330.3230.4630.2030.3630.369,312
28 Dec 202330.3230.7230.0030.2030.2022,573
27 Dec 202330.8031.1030.3430.3430.347,811
22 Dec 202330.2630.8030.2630.5930.5917,639
21 Dec 202330.5030.7030.3430.4630.4617,053
20 Dec 202330.3430.9030.3430.7430.7416,324
19 Dec 202330.9431.2630.8231.1131.1112,462
18 Dec 202331.2831.2830.3630.8830.888,474
15 Dec 202331.4631.4630.8631.1431.1445,834
14 Dec 202330.9031.6830.9031.4231.429,500
13 Dec 202330.8430.9830.4030.4430.444,796
12 Dec 202330.6831.2030.5430.7130.7111,177
11 Dec 202330.3031.0230.1631.0031.0048,252
08 Dec 202329.7630.9628.9030.8030.80113,930
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...