Rieter Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	95.200	96.100	93.500	94.400	10.396	82,164
2023-03-14	93.300	95.200	92.200	94.800	10.440	80,814
2023-03-13	94.800	94.800	88.100	91.600	10.088	144,512
2023-03-10	91.400	94.900	89.000	93.400	10.286	158,506
2023-03-09	100.00	100.00	89.000	93.000	10.242	361,377
2023-03-08	106.00	107.00	104.80	105.80	11.651	34,047
2023-03-07	108.00	108.80	107.00	108.00	11.894	25,493
2023-03-06	110.00	110.00	107.00	108.80	11.982	37,849
2023-03-03	107.60	110.00	107.00	109.60	12.070	28,352
2023-03-02	105.80	107.60	105.80	107.00	11.783	30,202
2023-03-01	106.20	107.80	105.80	107.00	11.783	40,904
2023-02-28	106.00	106.80	105.40	105.60	11.629	36,066
2023-02-27	103.80	106.60	103.60	106.60	11.739	65,548
2023-02-24	104.00	104.40	102.00	102.80	11.321	51,511
2023-02-23	105.80	105.80	103.40	103.40	11.387	30,797
2023-02-22	105.00	105.20	102.60	105.20	11.585	45,036
2023-02-21	106.00	106.20	104.00	105.00	11.563	32,604
2023-02-20	109.00	109.00	106.00	106.20	11.695	43,831
2023-02-17	110.00	110.00	107.80	108.00	11.894	44,952
2023-02-16	109.20	111.00	108.40	111.00	12.224	40,929
2023-02-15	107.20	109.40	106.40	109.20	12.026	89,912
2023-02-14	107.60	108.80	106.40	107.80	11.872	62,043
2023-02-13	107.60	108.00	106.00	107.20	11.805	18,322
2023-02-10	106.80	108.20	104.80	107.80	11.872	51,893
2023-02-09	106.80	108.80	106.00	108.40	11.938	85,830
2023-02-08	106.00	107.20	105.00	105.80	11.651	37,000
2023-02-07	105.40	106.60	104.60	105.80	11.651	49,924
2023-02-06	110.00	110.00	105.40	106.40	11.717	44,077
2023-02-03	109.00	109.40	107.60	109.00	12.004	27,020
2023-02-02	106.00	109.80	105.60	109.40	12.048	117,305
2023-02-01	106.80	107.00	104.00	104.80	11.541	57,104
2023-01-31	108.20	108.20	106.00	106.00	11.673	64,088
2023-01-30	106.80	109.00	105.80	108.00	11.894	99,730
2023-01-27	104.00	106.80	103.20	106.20	11.695	67,847
2023-01-26	102.00	106.40	97.400	104.60	11.519	199,274
2023-01-25	111.80	112.00	102.40	102.40	11.277	247,365
2023-01-24	118.00	118.60	115.80	116.00	12.775	27,512
2023-01-23	113.80	118.00	113.80	117.60	12.951	74,458
2023-01-20	113.00	113.80	112.60	113.60	12.510	13,960
2023-01-19	117.00	117.00	111.60	112.20	12.356	46,004
2023-01-18	115.00	119.40	115.00	116.80	12.863	96,463
2023-01-17	114.20	117.60	113.60	116.00	12.775	84,998
2023-01-16	113.40	115.20	112.00	115.00	12.664	33,487
2023-01-13	114.60	115.00	110.40	113.00	12.444	24,143
2023-01-12	113.00	114.00	111.80	113.60	12.510	45,766
2023-01-11	115.00	115.60	111.20	112.00	12.334	36,745
2023-01-10	115.80	116.40	113.20	113.40	12.488	32,621
2023-01-09	116.00	118.40	115.40	117.20	12.907	59,887
2023-01-06	114.00	116.00	112.00	116.00	12.775	30,033
2023-01-05	113.40	115.00	112.40	113.80	12.532	38,841
2023-01-04	109.00	114.80	109.00	114.80	12.642	65,751
2023-01-03	106.40	109.60	106.40	109.20	12.026	61,491
2022-12-30	104.00	105.60	104.00	105.00	11.563	21,088
2022-12-29	103.40	105.80	102.20	105.80	11.651	25,976
2022-12-28	104.40	105.00	102.40	102.40	11.277	28,420
2022-12-27	105.00	106.40	103.40	103.40	11.387	11,609
2022-12-23	103.40	104.40	103.00	104.20	11.475	36,448
2022-12-22	101.80	103.60	101.60	102.40	11.277	34,709
2022-12-21	102.20	102.20	99.800	101.20	11.145	32,417
2022-12-20	99.800	99.800	97.200	97.600	10.748	47,497

← NewerPage 16 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-28	2.0000 CHF
2024-04-19	3.0000 CHF
2023-04-24	1.5000 CHF
2022-04-11	4.0000 CHF
2020-04-20	4.5000 CHF
2019-04-08	5.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.