Swiss - Delayed Quote CHF

Rieter Holding AG (RIEN.SW)

Compare
91.60 -0.60 (-0.65%)
At close: 5:31 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 92.00 92.00 89.90 91.60 91.60 9,087
Nov 7, 2024 90.70 93.40 90.70 92.20 92.20 2,204
Nov 6, 2024 94.00 94.00 90.10 90.40 90.40 4,653
Nov 5, 2024 90.30 91.10 89.90 90.70 90.70 5,474
Nov 4, 2024 91.10 92.60 89.20 90.00 90.00 5,754
Nov 1, 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 9, 2024 95.10 96.50 94.10 96.00 96.00 3,376
Oct 8, 2024 97.70 97.70 93.10 94.90 94.90 2,232
Oct 7, 2024 95.30 95.40 93.20 95.30 95.30 4,184
Oct 4, 2024 96.60 97.50 95.00 96.00 96.00 2,701
Oct 3, 2024 97.50 97.50 96.40 97.30 97.30 1,066
Oct 2, 2024 97.90 99.00 97.50 97.60 97.60 5,753
Oct 1, 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 9, 2024 96.40 97.50 95.50 96.80 96.80 2,391
Sep 6, 2024 98.30 98.30 96.10 96.10 96.10 2,896
Sep 5, 2024 100.00 101.40 98.10 98.50 98.50 3,730
Sep 4, 2024 101.20 101.20 97.80 100.20 100.20 3,997
Sep 3, 2024 103.40 104.40 100.00 101.60 101.60 7,165
Sep 2, 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 9, 2024 99.90 100.40 98.40 99.00 99.00 3,817
Aug 8, 2024 99.60 100.20 98.10 100.20 100.20 3,773
Aug 7, 2024 108.40 108.40 99.60 100.80 100.80 5,052
Aug 6, 2024 98.20 100.80 97.00 98.00 98.00 7,168
Aug 5, 2024 98.10 98.50 95.60 98.10 98.10 6,293
Aug 2, 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 9, 2024 115.00 115.00 112.20 112.40 112.40 5,077
Jul 8, 2024 115.00 116.40 113.40 115.00 115.00 9,960
Jul 5, 2024 113.00 115.40 112.40 114.20 114.20 2,086
Jul 4, 2024 113.40 113.80 111.80 113.20 113.20 2,580
Jul 3, 2024 113.00 114.60 110.60 112.80 112.80 7,486
Jul 2, 2024 113.80 115.00 112.40 114.80 114.80 1,852
Jul 1, 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
Jun 20, 2024 117.80 120.40 117.80 120.00 120.00 8,100
Jun 19, 2024 119.80 119.80 117.80 118.00 118.00 8,369
Jun 18, 2024 120.00 123.40 120.00 120.20 120.20 1,869
Jun 17, 2024 124.20 124.20 121.00 122.40 122.40 5,813
Jun 14, 2024 120.20 122.00 118.20 122.00 122.00 6,945
Jun 13, 2024 126.20 127.40 122.20 122.40 122.40 5,555
Jun 12, 2024 126.40 127.60 125.80 127.00 127.00 8,584
Jun 11, 2024 127.20 129.00 124.60 126.00 126.00 4,850
Jun 10, 2024 127.60 129.80 127.00 129.00 129.00 2,665
Jun 7, 2024 128.40 128.80 126.20 127.80 127.80 5,368
Jun 6, 2024 129.60 131.00 128.40 129.60 129.60 2,124
Jun 5, 2024 129.20 131.00 128.40 130.00 130.00 4,327
Jun 4, 2024 130.60 131.40 127.40 129.60 129.60 7,269
Jun 3, 2024 132.20 135.00 130.60 130.60 130.60 5,669
May 31, 2024 131.20 131.60 129.60 131.40 131.40 16,398
May 30, 2024 132.00 133.80 132.00 132.20 132.20 3,978
May 29, 2024 134.00 135.00 132.20 132.20 132.20 2,948
May 28, 2024 136.80 138.00 135.60 135.60 135.60 6,951
May 27, 2024 137.20 137.80 136.00 136.20 136.20 2,370
May 24, 2024 134.80 137.80 133.20 136.60 136.60 10,212
May 23, 2024 132.20 135.00 132.20 135.00 135.00 4,402
May 22, 2024 131.40 133.20 130.40 132.80 132.80 3,605
May 21, 2024 131.80 132.40 130.80 132.00 132.00 4,478
May 17, 2024 130.60 132.20 130.60 131.80 131.80 3,011
May 16, 2024 133.20 133.40 131.00 132.80 132.80 2,578
May 15, 2024 131.40 133.00 130.40 133.00 133.00 5,274
May 14, 2024 130.00 131.40 129.60 131.40 131.40 8,028
May 13, 2024 131.80 131.80 129.20 131.00 131.00 10,197
May 10, 2024 129.80 131.80 129.80 131.20 131.20 5,791
May 8, 2024 129.80 131.60 129.20 131.00 131.00 6,175
May 7, 2024 127.20 130.40 125.40 128.80 128.80 6,208
May 6, 2024 126.20 127.40 126.00 127.40 127.40 3,176
May 3, 2024 127.00 128.00 126.40 126.40 126.40 3,651
May 2, 2024 130.00 131.40 128.00 128.40 128.40 5,600
Apr 30, 2024 127.80 129.00 127.00 129.00 129.00 3,734
Apr 29, 2024 126.40 127.60 124.00 127.60 127.60 7,786
Apr 26, 2024 127.60 127.60 124.80 127.20 127.20 8,520
Apr 25, 2024 126.80 127.40 123.60 123.60 123.60 6,225
Apr 24, 2024 126.00 128.00 125.80 127.00 127.00 8,250
Apr 23, 2024 123.80 125.40 123.40 125.40 125.40 6,300
Apr 22, 2024 126.00 126.20 122.00 123.60 123.60 9,482
Apr 19, 2024 3.00 Dividend
Apr 19, 2024 126.00 127.40 124.40 125.00 125.00 6,499
Apr 18, 2024 130.00 130.00 128.00 129.60 126.60 3,651
Apr 17, 2024 129.80 131.00 128.40 129.40 126.40 12,143
Apr 16, 2024 128.60 130.40 127.80 130.40 127.38 7,888
Apr 15, 2024 130.00 132.00 129.80 129.80 126.80 10,587
Apr 12, 2024 131.00 131.40 130.00 130.80 127.77 4,825
Apr 11, 2024 131.20 131.20 129.00 131.00 127.97 10,108
Apr 10, 2024 130.80 131.40 128.60 131.20 128.16 6,647
Apr 9, 2024 131.60 131.80 130.40 130.60 127.58 5,925
Apr 8, 2024 131.00 131.20 129.40 131.20 128.16 4,956
Apr 5, 2024 128.40 130.60 127.60 130.60 127.58 9,168
Apr 4, 2024 130.00 131.00 129.00 130.20 127.19 6,945
Apr 3, 2024 129.60 130.00 128.20 130.00 126.99 8,015
Apr 2, 2024 130.60 131.20 128.40 130.00 126.99 6,820
Mar 28, 2024 132.00 132.60 130.00 130.40 127.38 9,549
Mar 27, 2024 125.80 132.60 125.00 132.00 128.94 42,255
Mar 26, 2024 120.20 121.00 117.40 120.40 117.61 5,903
Mar 25, 2024 120.20 124.00 120.00 121.40 118.59 11,826
Mar 22, 2024 117.00 123.60 117.00 121.40 118.59 14,941
Mar 21, 2024 115.80 118.00 115.40 118.00 115.27 19,200
Mar 20, 2024 115.80 115.80 114.00 115.80 113.12 8,841
Mar 19, 2024 108.00 116.00 108.00 115.80 113.12 10,244
Mar 18, 2024 110.00 112.20 106.80 109.60 107.06 13,198
Mar 15, 2024 111.20 113.00 108.80 113.00 110.38 11,004
Mar 14, 2024 109.20 113.00 109.00 110.00 107.45 10,016
Mar 13, 2024 103.80 112.00 103.80 111.20 108.63 14,163
Mar 12, 2024 100.00 103.60 99.70 103.00 100.62 9,211
Mar 11, 2024 98.50 100.80 97.50 99.60 97.29 7,381
Mar 8, 2024 96.30 99.80 95.90 99.60 97.29 7,565
Mar 7, 2024 94.30 96.00 93.40 95.90 93.68 2,120
Mar 6, 2024 91.30 94.00 91.30 94.00 91.82 2,313
Mar 5, 2024 91.50 92.10 90.70 91.00 88.89 2,466
Mar 4, 2024 92.50 92.60 90.20 91.70 89.58 1,925
Mar 1, 2024 93.20 94.20 91.90 92.50 90.36 1,521
Feb 29, 2024 91.80 95.50 91.80 93.80 91.63 5,485
Feb 28, 2024 90.00 92.30 90.00 92.30 90.16 5,546
Feb 27, 2024 89.30 91.00 87.80 90.30 88.21 2,079
Feb 26, 2024 88.40 89.30 88.20 89.30 87.23 2,081
Feb 23, 2024 91.50 91.50 88.40 89.60 87.53 2,485
Feb 22, 2024 89.80 91.70 89.40 90.90 88.80 1,004
Feb 21, 2024 90.20 90.20 89.60 89.70 87.62 675
Feb 20, 2024 89.60 91.10 89.20 90.10 88.01 1,228
Feb 19, 2024 88.30 91.40 88.30 90.50 88.41 791
Feb 16, 2024 91.00 92.30 91.00 92.00 89.87 2,728
Feb 15, 2024 90.00 92.00 89.60 91.20 89.09 3,989
Feb 14, 2024 89.00 90.50 88.10 89.90 87.82 2,028
Feb 13, 2024 88.00 89.00 87.60 89.00 86.94 2,713
Feb 12, 2024 86.90 89.00 86.90 88.10 86.06 2,301
Feb 9, 2024 88.10 89.30 88.00 89.00 86.94 1,112
Feb 8, 2024 90.00 90.00 88.80 89.40 87.33 1,880
Feb 7, 2024 88.40 90.10 88.40 89.00 86.94 1,256
Feb 6, 2024 88.60 89.10 87.70 88.20 86.16 1,465
Feb 5, 2024 91.10 91.80 88.50 89.60 87.53 2,958
Feb 2, 2024 91.50 92.10 89.30 90.30 88.21 3,638
Feb 1, 2024 91.50 92.10 91.30 91.90 89.77 1,433
Jan 31, 2024 91.50 92.30 90.30 91.30 89.19 3,556
Jan 30, 2024 90.00 92.40 89.50 92.40 90.26 4,538
Jan 29, 2024 88.60 89.60 86.90 89.60 87.53 4,478
Jan 26, 2024 86.90 89.10 84.60 88.80 86.74 6,460
Jan 25, 2024 81.20 82.70 81.20 82.20 80.30 1,179
Jan 24, 2024 82.00 82.00 80.10 81.30 79.42 3,870
Jan 23, 2024 83.40 84.70 82.30 82.60 80.69 1,697
Jan 22, 2024 80.80 84.40 80.80 83.40 81.47 3,092
Jan 19, 2024 81.30 82.00 80.80 81.40 79.52 1,347
Jan 18, 2024 80.60 82.50 80.00 82.00 80.10 1,313
Jan 17, 2024 82.50 82.50 80.00 80.80 78.93 3,187
Jan 16, 2024 83.50 83.60 81.10 82.40 80.49 1,921
Jan 15, 2024 84.50 84.50 82.60 83.40 81.47 2,439
Jan 12, 2024 85.20 85.90 84.30 85.50 83.52 1,980
Jan 11, 2024 86.50 87.00 84.80 84.80 82.84 4,153
Jan 10, 2024 85.40 87.70 85.40 86.80 84.79 1,067
Jan 9, 2024 87.80 89.70 85.30 88.90 86.84 3,524
Jan 8, 2024 88.50 88.50 86.70 87.80 85.77 2,776
Jan 5, 2024 89.60 89.60 87.60 88.00 85.96 1,084
Jan 4, 2024 88.60 90.60 88.60 90.30 88.21 980
Jan 3, 2024 89.80 89.80 87.20 88.80 86.74 3,973
Dec 29, 2023 90.80 90.80 90.10 90.10 88.01 1,060
Dec 28, 2023 92.10 92.30 90.00 90.50 88.41 2,691
Dec 27, 2023 92.00 93.40 92.00 93.30 91.14 1,506
Dec 22, 2023 90.90 92.70 90.50 92.60 90.46 918
Dec 21, 2023 91.00 92.30 89.70 90.70 88.60 5,095
Dec 20, 2023 91.00 93.10 91.00 92.00 89.87 2,259
Dec 19, 2023 91.60 92.00 91.00 91.80 89.68 1,536
Dec 18, 2023 93.40 94.50 91.20 91.60 89.48 2,895
Dec 15, 2023 89.30 93.90 89.30 93.90 91.73 8,267
Dec 14, 2023 89.00 91.30 89.00 90.30 88.21 4,239
Dec 13, 2023 88.40 89.40 87.70 89.00 86.94 3,199
Dec 12, 2023 92.00 92.00 88.00 88.70 86.65 3,935
Dec 11, 2023 92.30 92.30 90.00 91.10 88.99 2,062
Dec 8, 2023 91.00 92.80 90.30 92.00 89.87 1,414
Dec 7, 2023 90.40 91.20 89.60 89.80 87.72 3,827
Dec 6, 2023 91.10 92.50 90.90 91.00 88.89 1,942
Dec 5, 2023 90.00 93.20 89.70 92.10 89.97 1,552
Dec 4, 2023 93.10 94.00 92.00 92.00 89.87 5,108
Dec 1, 2023 90.20 92.80 90.20 92.40 90.26 5,000
Nov 30, 2023 88.00 90.90 87.90 90.80 88.70 9,336
Nov 29, 2023 86.80 88.50 86.30 88.50 86.45 4,782
Nov 28, 2023 85.00 86.60 85.00 86.30 84.30 1,331
Nov 27, 2023 87.00 87.90 85.00 85.00 83.03 2,792
Nov 24, 2023 87.90 88.00 86.00 87.00 84.99 418
Nov 23, 2023 88.70 88.70 86.30 86.40 84.40 2,768
Nov 22, 2023 85.30 87.10 85.00 86.10 84.11 3,199
Nov 21, 2023 86.90 89.00 85.60 85.60 83.62 2,789
Nov 20, 2023 85.00 86.30 84.90 85.80 83.81 2,696
Nov 17, 2023 85.10 86.70 85.00 85.00 83.03 1,539
Nov 16, 2023 85.50 87.00 84.80 85.60 83.62 3,011
Nov 15, 2023 83.50 87.70 83.40 86.00 84.01 8,434
Nov 14, 2023 80.50 83.60 80.40 83.00 81.08 3,288
Nov 13, 2023 80.80 81.00 80.10 80.10 78.25 955
Nov 10, 2023 79.50 80.60 79.50 80.50 78.64 1,873
Nov 9, 2023 80.20 80.40 79.80 80.00 78.15 1,876
Nov 8, 2023 78.00 80.60 77.40 79.00 77.17 5,533

Related Tickers