Advertisement
Rieter Holding AG (RIEN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 05:31PM CET
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 92.00 | 92.00 | 89.90 | 91.60 | 91.60 | 9,087 |
| Nov 07, 2024 | 90.70 | 93.40 | 90.70 | 92.20 | 92.20 | 2,204 |
| Nov 06, 2024 | 94.00 | 94.00 | 90.10 | 90.40 | 90.40 | 4,653 |
| Nov 05, 2024 | 90.30 | 91.10 | 89.90 | 90.70 | 90.70 | 5,474 |
| Nov 04, 2024 | 91.10 | 92.60 | 89.20 | 90.00 | 90.00 | 5,754 |
| Nov 01, 2024 | 91.60 | 94.20 | 91.10 | 91.80 | 91.80 | 3,023 |
| Oct 31, 2024 | 97.00 | 97.00 | 90.70 | 91.40 | 91.40 | 7,955 |
| Oct 30, 2024 | 97.00 | 97.50 | 95.80 | 96.40 | 96.40 | 2,897 |
| Oct 29, 2024 | 98.10 | 99.00 | 96.70 | 96.90 | 96.90 | 2,669 |
| Oct 28, 2024 | 98.40 | 99.60 | 97.10 | 99.40 | 99.40 | 3,176 |
| Oct 25, 2024 | 98.00 | 98.60 | 97.50 | 98.00 | 98.00 | 1,988 |
| Oct 24, 2024 | 97.40 | 98.90 | 97.00 | 98.10 | 98.10 | 5,118 |
| Oct 23, 2024 | 100.00 | 100.00 | 96.40 | 98.20 | 98.20 | 9,967 |
| Oct 22, 2024 | 101.00 | 102.20 | 100.40 | 101.60 | 101.60 | 1,214 |
| Oct 21, 2024 | 103.40 | 104.20 | 100.80 | 101.40 | 101.40 | 5,633 |
| Oct 18, 2024 | 102.00 | 104.00 | 101.60 | 103.40 | 103.40 | 4,978 |
| Oct 17, 2024 | 96.80 | 104.20 | 96.80 | 101.00 | 101.00 | 13,178 |
| Oct 16, 2024 | 96.00 | 97.00 | 95.50 | 96.10 | 96.10 | 3,228 |
| Oct 15, 2024 | 97.00 | 97.00 | 95.10 | 96.00 | 96.00 | 1,930 |
| Oct 14, 2024 | 96.00 | 97.00 | 95.00 | 96.40 | 96.40 | 2,336 |
| Oct 11, 2024 | 96.50 | 96.50 | 95.10 | 96.10 | 96.10 | 2,782 |
| Oct 10, 2024 | 96.30 | 96.30 | 94.50 | 96.00 | 96.00 | 924 |
| Oct 09, 2024 | 95.10 | 96.50 | 94.10 | 96.00 | 96.00 | 3,376 |
| Oct 08, 2024 | 97.70 | 97.70 | 93.10 | 94.90 | 94.90 | 2,232 |
| Oct 07, 2024 | 95.30 | 95.40 | 93.20 | 95.30 | 95.30 | 4,184 |
| Oct 04, 2024 | 96.60 | 97.50 | 95.00 | 96.00 | 96.00 | 2,701 |
| Oct 03, 2024 | 97.50 | 97.50 | 96.40 | 97.30 | 97.30 | 1,066 |
| Oct 02, 2024 | 97.90 | 99.00 | 97.50 | 97.60 | 97.60 | 5,753 |
| Oct 01, 2024 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | 2,860 |
| Sep 30, 2024 | 98.00 | 98.70 | 97.80 | 98.30 | 98.30 | 2,234 |
| Sep 27, 2024 | 97.70 | 99.00 | 97.10 | 98.80 | 98.80 | 1,907 |
| Sep 26, 2024 | 94.20 | 98.20 | 92.90 | 97.60 | 97.60 | 6,318 |
| Sep 25, 2024 | 95.60 | 97.10 | 95.50 | 95.80 | 95.80 | 2,339 |
| Sep 24, 2024 | 96.10 | 96.70 | 95.50 | 96.00 | 96.00 | 1,646 |
| Sep 23, 2024 | 98.00 | 98.50 | 96.10 | 96.50 | 96.50 | 2,684 |
| Sep 20, 2024 | 99.10 | 99.10 | 95.50 | 95.50 | 95.50 | 5,719 |
| Sep 19, 2024 | 96.80 | 100.80 | 96.80 | 100.20 | 100.20 | 8,687 |
| Sep 18, 2024 | 98.00 | 98.00 | 96.40 | 96.80 | 96.80 | 1,627 |
| Sep 17, 2024 | 96.00 | 98.00 | 96.00 | 97.70 | 97.70 | 2,923 |
| Sep 16, 2024 | 97.70 | 97.70 | 95.50 | 95.90 | 95.90 | 2,259 |
| Sep 13, 2024 | 98.00 | 98.30 | 96.50 | 97.70 | 97.70 | 2,264 |
| Sep 12, 2024 | 99.40 | 100.20 | 97.00 | 97.60 | 97.60 | 4,077 |
| Sep 11, 2024 | 97.90 | 98.80 | 96.30 | 97.60 | 97.60 | 4,163 |
| Sep 10, 2024 | 96.10 | 96.40 | 94.20 | 95.30 | 95.30 | 2,388 |
| Sep 09, 2024 | 96.40 | 97.50 | 95.50 | 96.80 | 96.80 | 2,391 |
| Sep 06, 2024 | 98.30 | 98.30 | 96.10 | 96.10 | 96.10 | 2,896 |
| Sep 05, 2024 | 100.00 | 101.40 | 98.10 | 98.50 | 98.50 | 3,730 |
| Sep 04, 2024 | 101.20 | 101.20 | 97.80 | 100.20 | 100.20 | 3,997 |
| Sep 03, 2024 | 103.40 | 104.40 | 100.00 | 101.60 | 101.60 | 7,165 |
| Sep 02, 2024 | 101.80 | 104.00 | 100.20 | 103.60 | 103.60 | 4,412 |
| Aug 30, 2024 | 100.20 | 102.60 | 100.20 | 101.40 | 101.40 | 4,137 |
| Aug 29, 2024 | 98.50 | 100.20 | 98.50 | 99.30 | 99.30 | 2,973 |
| Aug 28, 2024 | 100.00 | 100.20 | 98.40 | 98.40 | 98.40 | 2,112 |
| Aug 27, 2024 | 102.80 | 102.80 | 99.50 | 99.90 | 99.90 | 4,660 |
| Aug 26, 2024 | 103.00 | 103.80 | 101.60 | 103.80 | 103.80 | 2,844 |
| Aug 23, 2024 | 99.30 | 102.40 | 99.30 | 102.00 | 102.00 | 2,055 |
| Aug 22, 2024 | 101.00 | 103.00 | 100.20 | 102.20 | 102.20 | 2,182 |
| Aug 21, 2024 | 99.80 | 102.00 | 99.80 | 102.00 | 102.00 | 2,200 |
| Aug 20, 2024 | 100.00 | 102.20 | 99.00 | 100.60 | 100.60 | 4,815 |
| Aug 19, 2024 | 98.00 | 100.20 | 98.00 | 99.70 | 99.70 | 2,625 |
| Aug 16, 2024 | 100.20 | 101.20 | 98.20 | 99.10 | 99.10 | 1,966 |
| Aug 15, 2024 | 100.00 | 100.40 | 98.30 | 98.80 | 98.80 | 2,120 |
| Aug 14, 2024 | 98.80 | 99.30 | 98.30 | 98.40 | 98.40 | 3,210 |
| Aug 13, 2024 | 99.00 | 99.00 | 95.90 | 98.30 | 98.30 | 2,598 |
| Aug 12, 2024 | 98.10 | 99.40 | 97.20 | 98.50 | 98.50 | 5,008 |
| Aug 09, 2024 | 99.90 | 100.40 | 98.40 | 99.00 | 99.00 | 3,817 |
| Aug 08, 2024 | 99.60 | 100.20 | 98.10 | 100.20 | 100.20 | 3,773 |
| Aug 07, 2024 | 108.40 | 108.40 | 99.60 | 100.80 | 100.80 | 5,052 |
| Aug 06, 2024 | 98.20 | 100.80 | 97.00 | 98.00 | 98.00 | 7,168 |
| Aug 05, 2024 | 98.10 | 98.50 | 95.60 | 98.10 | 98.10 | 6,293 |
| Aug 02, 2024 | 101.20 | 102.80 | 99.00 | 100.20 | 100.20 | 9,977 |
| Jul 31, 2024 | 103.00 | 106.00 | 102.80 | 104.00 | 104.00 | 8,656 |
| Jul 30, 2024 | 102.80 | 104.40 | 102.80 | 103.60 | 103.60 | 1,969 |
| Jul 29, 2024 | 102.40 | 104.40 | 102.40 | 102.80 | 102.80 | 2,879 |
| Jul 26, 2024 | 101.00 | 103.60 | 101.00 | 102.40 | 102.40 | 5,533 |
| Jul 25, 2024 | 103.20 | 103.40 | 100.20 | 102.00 | 102.00 | 6,880 |
| Jul 24, 2024 | 103.40 | 105.00 | 102.80 | 103.20 | 103.20 | 8,412 |
| Jul 23, 2024 | 107.40 | 107.40 | 103.20 | 103.80 | 103.80 | 7,676 |
| Jul 22, 2024 | 111.00 | 111.20 | 107.60 | 107.60 | 107.60 | 7,347 |
| Jul 19, 2024 | 110.40 | 110.40 | 106.80 | 109.20 | 109.20 | 7,662 |
| Jul 18, 2024 | 113.20 | 113.20 | 105.20 | 107.80 | 107.80 | 17,972 |
| Jul 17, 2024 | 124.80 | 124.80 | 116.60 | 119.40 | 119.40 | 6,436 |
| Jul 16, 2024 | 114.80 | 118.40 | 114.80 | 118.20 | 118.20 | 5,543 |
| Jul 15, 2024 | 118.20 | 118.20 | 114.80 | 114.80 | 114.80 | 3,796 |
| Jul 12, 2024 | 113.00 | 115.40 | 112.40 | 115.40 | 115.40 | 4,933 |
| Jul 11, 2024 | 112.40 | 113.20 | 111.40 | 113.20 | 113.20 | 2,851 |
| Jul 10, 2024 | 111.80 | 113.20 | 111.20 | 112.00 | 112.00 | 5,601 |
| Jul 09, 2024 | 115.00 | 115.00 | 112.20 | 112.40 | 112.40 | 5,077 |
| Jul 08, 2024 | 115.00 | 116.40 | 113.40 | 115.00 | 115.00 | 9,960 |
| Jul 05, 2024 | 113.00 | 115.40 | 112.40 | 114.20 | 114.20 | 2,086 |
| Jul 04, 2024 | 113.40 | 113.80 | 111.80 | 113.20 | 113.20 | 2,580 |
| Jul 03, 2024 | 113.00 | 114.60 | 110.60 | 112.80 | 112.80 | 7,486 |
| Jul 02, 2024 | 113.80 | 115.00 | 112.40 | 114.80 | 114.80 | 1,852 |
| Jul 01, 2024 | 115.40 | 116.20 | 113.60 | 115.00 | 115.00 | 2,707 |
| Jun 28, 2024 | 117.40 | 117.40 | 115.00 | 115.00 | 115.00 | 4,512 |
| Jun 27, 2024 | 113.60 | 119.20 | 113.60 | 117.60 | 117.60 | 9,710 |
| Jun 26, 2024 | 117.80 | 118.60 | 114.00 | 114.40 | 114.40 | 10,338 |
| Jun 25, 2024 | 119.40 | 119.40 | 117.00 | 118.20 | 118.20 | 5,413 |
| Jun 24, 2024 | 119.40 | 122.00 | 118.80 | 119.80 | 119.80 | 10,764 |
| Jun 21, 2024 | 121.00 | 121.00 | 117.20 | 118.60 | 118.60 | 7,165 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.