Swiss - Delayed Quote CHF
Rieter Holding AG (RIEN.SW)
81.70
+3.10
+(3.94%)
At close: May 13 at 5:31:28 PM GMT+2
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 78.80 | 81.80 | 78.80 | 81.70 | 81.70 | 16,437 |
| May 12, 2025 | 77.00 | 78.60 | 75.90 | 78.60 | 78.60 | 8,002 |
| May 9, 2025 | 76.80 | 77.80 | 74.20 | 74.20 | 74.20 | 13,370 |
| May 8, 2025 | 73.80 | 76.60 | 73.80 | 76.30 | 76.30 | 14,130 |
| May 7, 2025 | 71.90 | 74.00 | 69.90 | 73.00 | 73.00 | 17,499 |
| May 6, 2025 | 70.70 | 71.90 | 69.00 | 71.70 | 71.70 | 21,720 |
| May 5, 2025 | 73.00 | 73.00 | 70.80 | 71.40 | 71.40 | 12,451 |
| May 2, 2025 | 71.70 | 72.60 | 70.30 | 72.60 | 72.60 | 12,755 |
| Apr 30, 2025 | 68.70 | 70.30 | 68.40 | 70.00 | 70.00 | 7,737 |
| Apr 29, 2025 | 68.30 | 69.00 | 67.80 | 68.20 | 68.20 | 4,403 |
| Apr 28, 2025 | 2 Dividend | |||||
| Apr 28, 2025 | 68.60 | 68.70 | 67.60 | 67.90 | 67.90 | 16,453 |
| Apr 25, 2025 | 68.20 | 70.50 | 68.20 | 70.00 | 68.00 | 17,588 |
| Apr 24, 2025 | 66.60 | 67.80 | 65.20 | 67.80 | 65.86 | 6,847 |
| Apr 23, 2025 | 65.00 | 66.80 | 65.00 | 66.60 | 64.70 | 14,682 |
| Apr 22, 2025 | 64.50 | 64.50 | 62.80 | 63.70 | 61.88 | 7,225 |
| Apr 17, 2025 | 64.80 | 64.80 | 63.10 | 64.30 | 62.46 | 9,017 |
| Apr 16, 2025 | 65.20 | 65.20 | 63.70 | 64.50 | 62.66 | 7,551 |
| Apr 15, 2025 | 67.80 | 67.80 | 63.90 | 65.60 | 63.73 | 12,940 |
| Apr 14, 2025 | 64.80 | 66.70 | 63.60 | 66.30 | 64.41 | 18,823 |
| Apr 11, 2025 | 62.60 | 63.90 | 61.70 | 63.00 | 61.20 | 13,834 |
| Apr 10, 2025 | 67.90 | 67.90 | 61.60 | 62.50 | 60.71 | 19,232 |
| Apr 9, 2025 | 63.00 | 63.00 | 57.60 | 59.90 | 58.19 | 28,013 |
| Apr 8, 2025 | 64.90 | 64.90 | 62.40 | 62.80 | 61.01 | 17,762 |
| Apr 7, 2025 | 50.00 | 66.00 | 50.00 | 63.20 | 61.39 | 34,048 |
| Apr 4, 2025 | 67.50 | 67.50 | 63.10 | 64.60 | 62.75 | 32,200 |
| Apr 3, 2025 | 71.20 | 71.40 | 68.20 | 68.20 | 66.25 | 22,214 |
| Apr 2, 2025 | 72.40 | 72.40 | 70.60 | 71.80 | 69.75 | 16,985 |
| Apr 1, 2025 | 73.00 | 73.50 | 72.00 | 72.50 | 70.43 | 15,592 |
| Mar 31, 2025 | 75.90 | 75.90 | 72.60 | 72.90 | 70.82 | 24,347 |
| Mar 28, 2025 | 80.00 | 80.00 | 75.30 | 76.10 | 73.93 | 26,914 |
| Mar 27, 2025 | 81.30 | 81.40 | 79.00 | 79.00 | 76.74 | 22,735 |
| Mar 26, 2025 | 86.40 | 86.50 | 81.30 | 81.30 | 78.98 | 17,465 |
| Mar 25, 2025 | 83.00 | 86.60 | 82.40 | 85.90 | 83.45 | 22,694 |
| Mar 24, 2025 | 82.60 | 84.30 | 82.50 | 83.00 | 80.63 | 18,095 |
| Mar 21, 2025 | 83.20 | 83.20 | 81.70 | 82.50 | 80.14 | 14,376 |
| Mar 20, 2025 | 87.90 | 87.90 | 82.00 | 83.30 | 80.92 | 10,510 |
| Mar 19, 2025 | 83.70 | 85.40 | 82.70 | 84.80 | 82.38 | 17,770 |
| Mar 18, 2025 | 84.90 | 86.00 | 83.60 | 84.00 | 81.60 | 13,370 |
| Mar 17, 2025 | 83.50 | 85.30 | 83.40 | 83.80 | 81.41 | 12,990 |
| Mar 14, 2025 | 81.60 | 83.80 | 81.60 | 82.20 | 79.85 | 10,282 |
| Mar 13, 2025 | 82.00 | 83.80 | 78.00 | 81.40 | 79.07 | 34,304 |
| Mar 12, 2025 | 87.20 | 87.30 | 85.70 | 86.20 | 83.74 | 4,936 |
| Mar 11, 2025 | 87.20 | 87.20 | 85.60 | 86.00 | 83.54 | 4,846 |
| Mar 10, 2025 | 86.60 | 87.50 | 85.90 | 87.20 | 84.71 | 4,045 |
| Mar 7, 2025 | 87.70 | 88.00 | 86.40 | 87.70 | 85.19 | 7,449 |
| Mar 6, 2025 | 87.00 | 87.70 | 86.20 | 87.20 | 84.71 | 6,486 |
| Mar 5, 2025 | 85.40 | 87.60 | 85.40 | 86.20 | 83.74 | 9,025 |
| Mar 4, 2025 | 86.60 | 86.60 | 84.00 | 84.20 | 81.79 | 11,942 |
| Mar 3, 2025 | 86.60 | 90.70 | 86.60 | 87.10 | 84.61 | 9,394 |
| Feb 28, 2025 | 89.00 | 89.00 | 85.60 | 87.10 | 84.61 | 19,340 |
| Feb 27, 2025 | 88.60 | 89.50 | 88.40 | 89.40 | 86.85 | 1,983 |
| Feb 26, 2025 | 88.60 | 90.60 | 88.60 | 88.90 | 86.36 | 4,432 |
| Feb 25, 2025 | 87.60 | 90.00 | 87.60 | 88.70 | 86.17 | 8,214 |
| Feb 24, 2025 | 88.50 | 88.90 | 86.60 | 87.40 | 84.90 | 4,978 |
| Feb 21, 2025 | 89.20 | 89.90 | 87.50 | 87.50 | 85.00 | 3,789 |
| Feb 20, 2025 | 88.40 | 89.60 | 88.40 | 88.80 | 86.26 | 2,880 |
| Feb 19, 2025 | 90.90 | 90.90 | 88.00 | 88.00 | 85.49 | 6,714 |
| Feb 18, 2025 | 88.80 | 90.30 | 88.40 | 89.10 | 86.55 | 6,385 |
| Feb 17, 2025 | 86.50 | 91.00 | 85.80 | 88.60 | 86.07 | 13,988 |
| Feb 14, 2025 | 85.20 | 86.10 | 84.70 | 85.80 | 83.35 | 18,839 |
| Feb 13, 2025 | 84.40 | 85.70 | 84.40 | 85.20 | 82.77 | 7,104 |
| Feb 12, 2025 | 84.90 | 86.00 | 84.20 | 84.80 | 82.38 | 4,394 |
| Feb 11, 2025 | 84.10 | 85.30 | 84.10 | 85.00 | 82.57 | 3,362 |
| Feb 10, 2025 | 84.50 | 85.20 | 84.00 | 85.20 | 82.77 | 3,435 |
| Feb 7, 2025 | 85.90 | 86.10 | 84.70 | 84.90 | 82.47 | 7,911 |
| Feb 6, 2025 | 87.00 | 87.00 | 85.50 | 86.00 | 83.54 | 3,659 |
| Feb 5, 2025 | 86.60 | 86.60 | 84.80 | 86.00 | 83.54 | 8,620 |
| Feb 4, 2025 | 87.10 | 87.60 | 86.00 | 86.50 | 84.03 | 5,092 |
| Feb 3, 2025 | 87.90 | 88.10 | 86.20 | 87.10 | 84.61 | 20,195 |
| Jan 31, 2025 | 90.00 | 90.00 | 87.90 | 88.60 | 86.07 | 4,412 |
| Jan 30, 2025 | 90.10 | 91.00 | 88.40 | 89.10 | 86.55 | 17,901 |
| Jan 29, 2025 | 92.00 | 92.00 | 86.90 | 88.20 | 85.68 | 40,775 |
| Jan 28, 2025 | 98.40 | 99.70 | 97.50 | 98.90 | 96.07 | 6,298 |
| Jan 27, 2025 | 94.10 | 98.60 | 94.00 | 97.80 | 95.01 | 4,373 |
| Jan 24, 2025 | 97.30 | 99.00 | 97.00 | 97.50 | 94.71 | 4,510 |
| Jan 23, 2025 | 96.40 | 98.80 | 96.40 | 96.80 | 94.03 | 4,208 |
| Jan 22, 2025 | 96.90 | 99.70 | 96.50 | 97.90 | 95.10 | 10,032 |
| Jan 21, 2025 | 93.60 | 96.30 | 92.00 | 95.90 | 93.16 | 9,494 |
| Jan 20, 2025 | 91.00 | 94.30 | 91.00 | 93.10 | 90.44 | 9,727 |
| Jan 17, 2025 | 87.10 | 92.50 | 87.00 | 90.70 | 88.11 | 9,449 |
| Jan 16, 2025 | 88.00 | 88.00 | 86.00 | 86.60 | 84.13 | 3,669 |
| Jan 15, 2025 | 87.70 | 87.70 | 85.80 | 86.60 | 84.13 | 3,688 |
| Jan 14, 2025 | 88.70 | 89.30 | 86.50 | 86.50 | 84.03 | 3,607 |
| Jan 13, 2025 | 88.50 | 88.60 | 86.30 | 87.70 | 85.19 | 7,200 |
| Jan 10, 2025 | 89.10 | 90.20 | 88.60 | 88.60 | 86.07 | 4,306 |
| Jan 9, 2025 | 87.70 | 89.00 | 87.00 | 88.60 | 86.07 | 2,319 |
| Jan 8, 2025 | 88.30 | 89.00 | 87.50 | 88.30 | 85.78 | 4,446 |
| Jan 7, 2025 | 88.50 | 88.70 | 87.00 | 88.10 | 85.58 | 3,348 |
| Jan 6, 2025 | 86.20 | 88.90 | 85.90 | 88.90 | 86.36 | 5,687 |
| Jan 3, 2025 | 85.20 | 87.30 | 85.20 | 85.90 | 83.45 | 3,856 |
| Dec 30, 2024 | 85.00 | 86.80 | 84.10 | 84.90 | 82.47 | 2,901 |
| Dec 27, 2024 | 83.30 | 85.80 | 83.30 | 85.00 | 82.57 | 6,159 |
| Dec 23, 2024 | 83.70 | 83.70 | 82.30 | 83.30 | 80.92 | 3,097 |
| Dec 20, 2024 | 82.60 | 83.10 | 81.00 | 83.10 | 80.73 | 10,351 |
| Dec 19, 2024 | 85.50 | 85.50 | 82.60 | 83.20 | 80.82 | 6,116 |
| Dec 18, 2024 | 84.00 | 85.70 | 83.70 | 85.60 | 83.15 | 2,252 |
| Dec 17, 2024 | 83.90 | 84.40 | 83.10 | 84.40 | 81.99 | 5,254 |
| Dec 16, 2024 | 85.10 | 85.10 | 82.00 | 84.50 | 82.09 | 6,870 |
| Dec 13, 2024 | 87.40 | 87.80 | 85.00 | 85.40 | 82.96 | 2,238 |
| Dec 12, 2024 | 87.90 | 88.80 | 86.80 | 87.00 | 84.51 | 5,606 |
| Dec 11, 2024 | 85.70 | 87.60 | 84.90 | 86.40 | 83.93 | 4,574 |
| Dec 10, 2024 | 87.10 | 87.20 | 85.70 | 86.00 | 83.54 | 2,742 |
| Dec 9, 2024 | 86.60 | 87.30 | 85.50 | 87.10 | 84.61 | 3,832 |
| Dec 6, 2024 | 86.70 | 87.70 | 86.10 | 86.10 | 83.64 | 2,609 |
| Dec 5, 2024 | 86.60 | 86.90 | 85.50 | 86.90 | 84.42 | 2,792 |
| Dec 4, 2024 | 85.90 | 88.00 | 85.60 | 86.60 | 84.13 | 3,631 |
| Dec 3, 2024 | 85.00 | 87.20 | 85.00 | 85.70 | 83.25 | 4,205 |
| Dec 2, 2024 | 87.10 | 87.10 | 85.10 | 85.20 | 82.77 | 5,768 |
| Nov 29, 2024 | 86.10 | 86.40 | 86.00 | 86.30 | 83.83 | 2,615 |
| Nov 28, 2024 | 85.00 | 87.10 | 85.00 | 86.50 | 84.03 | 5,901 |
| Nov 27, 2024 | 85.00 | 85.60 | 83.40 | 84.90 | 82.47 | 5,762 |
| Nov 26, 2024 | 85.00 | 85.20 | 83.10 | 84.10 | 81.70 | 6,852 |
| Nov 25, 2024 | 88.00 | 88.00 | 85.10 | 85.50 | 83.06 | 7,666 |
| Nov 22, 2024 | 86.70 | 88.00 | 86.70 | 86.90 | 84.42 | 3,214 |
| Nov 21, 2024 | 86.70 | 87.20 | 85.60 | 87.00 | 84.51 | 6,008 |
| Nov 20, 2024 | 87.50 | 88.40 | 87.00 | 87.00 | 84.51 | 3,868 |
| Nov 19, 2024 | 89.30 | 90.00 | 86.80 | 88.00 | 85.49 | 5,157 |
| Nov 18, 2024 | 89.60 | 90.00 | 88.60 | 89.00 | 86.46 | 6,355 |
| Nov 15, 2024 | 90.60 | 92.60 | 89.30 | 89.70 | 87.14 | 2,551 |
| Nov 14, 2024 | 91.30 | 92.40 | 90.20 | 91.70 | 89.08 | 4,548 |
| Nov 13, 2024 | 89.20 | 90.50 | 88.40 | 90.50 | 87.91 | 6,030 |
| Nov 12, 2024 | 91.70 | 91.70 | 88.40 | 89.20 | 86.65 | 8,614 |
| Nov 11, 2024 | 91.00 | 92.60 | 90.80 | 91.60 | 88.98 | 2,207 |
| Nov 8, 2024 | 92.00 | 92.00 | 89.90 | 91.60 | 88.98 | 9,087 |
| Nov 7, 2024 | 90.70 | 93.40 | 90.70 | 92.20 | 89.57 | 2,204 |
| Nov 6, 2024 | 94.00 | 94.00 | 90.10 | 90.40 | 87.82 | 4,653 |
| Nov 5, 2024 | 90.30 | 91.10 | 89.90 | 90.70 | 88.11 | 5,474 |
| Nov 4, 2024 | 91.10 | 92.60 | 89.20 | 90.00 | 87.43 | 5,754 |
| Nov 1, 2024 | 91.60 | 94.20 | 91.10 | 91.80 | 89.18 | 3,023 |
| Oct 31, 2024 | 97.00 | 97.00 | 90.70 | 91.40 | 88.79 | 7,955 |
| Oct 30, 2024 | 97.00 | 97.50 | 95.80 | 96.40 | 93.65 | 2,897 |
| Oct 29, 2024 | 98.10 | 99.00 | 96.70 | 96.90 | 94.13 | 2,669 |
| Oct 28, 2024 | 98.40 | 99.60 | 97.10 | 99.40 | 96.56 | 3,176 |
| Oct 25, 2024 | 98.00 | 98.60 | 97.50 | 98.00 | 95.20 | 1,988 |
| Oct 24, 2024 | 97.40 | 98.90 | 97.00 | 98.10 | 95.30 | 5,118 |
| Oct 23, 2024 | 100.00 | 100.00 | 96.40 | 98.20 | 95.39 | 9,967 |
| Oct 22, 2024 | 101.00 | 102.20 | 100.40 | 101.60 | 98.70 | 1,214 |
| Oct 21, 2024 | 103.40 | 104.20 | 100.80 | 101.40 | 98.50 | 5,633 |
| Oct 18, 2024 | 102.00 | 104.00 | 101.60 | 103.40 | 100.45 | 4,978 |
| Oct 17, 2024 | 96.80 | 104.20 | 96.80 | 101.00 | 98.11 | 13,178 |
| Oct 16, 2024 | 96.00 | 97.00 | 95.50 | 96.10 | 93.35 | 3,228 |
| Oct 15, 2024 | 97.00 | 97.00 | 95.10 | 96.00 | 93.26 | 1,930 |
| Oct 14, 2024 | 96.00 | 97.00 | 95.00 | 96.40 | 93.65 | 2,336 |
| Oct 11, 2024 | 96.50 | 96.50 | 95.10 | 96.10 | 93.35 | 2,782 |
| Oct 10, 2024 | 96.30 | 96.30 | 94.50 | 96.00 | 93.26 | 924 |
| Oct 9, 2024 | 95.10 | 96.50 | 94.10 | 96.00 | 93.26 | 3,376 |
| Oct 8, 2024 | 97.70 | 97.70 | 93.10 | 94.90 | 92.19 | 2,232 |
| Oct 7, 2024 | 95.30 | 95.40 | 93.20 | 95.30 | 92.58 | 4,184 |
| Oct 4, 2024 | 96.60 | 97.50 | 95.00 | 96.00 | 93.26 | 2,701 |
| Oct 3, 2024 | 97.50 | 97.50 | 96.40 | 97.30 | 94.52 | 1,066 |
| Oct 2, 2024 | 97.90 | 99.00 | 97.50 | 97.60 | 94.81 | 5,753 |
| Oct 1, 2024 | 99.00 | 99.00 | 96.00 | 97.00 | 94.23 | 2,860 |
| Sep 30, 2024 | 98.00 | 98.70 | 97.80 | 98.30 | 95.49 | 2,234 |
| Sep 27, 2024 | 97.70 | 99.00 | 97.10 | 98.80 | 95.98 | 1,907 |
| Sep 26, 2024 | 94.20 | 98.20 | 92.90 | 97.60 | 94.81 | 6,318 |
| Sep 25, 2024 | 95.60 | 97.10 | 95.50 | 95.80 | 93.06 | 2,339 |
| Sep 24, 2024 | 96.10 | 96.70 | 95.50 | 96.00 | 93.26 | 1,646 |
| Sep 23, 2024 | 98.00 | 98.50 | 96.10 | 96.50 | 93.74 | 2,684 |
| Sep 20, 2024 | 99.10 | 99.10 | 95.50 | 95.50 | 92.77 | 5,719 |
| Sep 19, 2024 | 96.80 | 100.80 | 96.80 | 100.20 | 97.34 | 8,687 |
| Sep 18, 2024 | 98.00 | 98.00 | 96.40 | 96.80 | 94.03 | 1,627 |
| Sep 17, 2024 | 96.00 | 98.00 | 96.00 | 97.70 | 94.91 | 2,923 |
| Sep 16, 2024 | 97.70 | 97.70 | 95.50 | 95.90 | 93.16 | 2,259 |
| Sep 13, 2024 | 98.00 | 98.30 | 96.50 | 97.70 | 94.91 | 2,264 |
| Sep 12, 2024 | 99.40 | 100.20 | 97.00 | 97.60 | 94.81 | 4,077 |
| Sep 11, 2024 | 97.90 | 98.80 | 96.30 | 97.60 | 94.81 | 4,163 |
| Sep 10, 2024 | 96.10 | 96.40 | 94.20 | 95.30 | 92.58 | 2,388 |
| Sep 9, 2024 | 96.40 | 97.50 | 95.50 | 96.80 | 94.03 | 2,391 |
| Sep 6, 2024 | 98.30 | 98.30 | 96.10 | 96.10 | 93.35 | 2,896 |
| Sep 5, 2024 | 100.00 | 101.40 | 98.10 | 98.50 | 95.69 | 3,730 |
| Sep 4, 2024 | 101.20 | 101.20 | 97.80 | 100.20 | 97.34 | 3,997 |
| Sep 3, 2024 | 103.40 | 104.40 | 100.00 | 101.60 | 98.70 | 7,165 |
| Sep 2, 2024 | 101.80 | 104.00 | 100.20 | 103.60 | 100.64 | 4,412 |
| Aug 30, 2024 | 100.20 | 102.60 | 100.20 | 101.40 | 98.50 | 4,137 |
| Aug 29, 2024 | 98.50 | 100.20 | 98.50 | 99.30 | 96.46 | 2,973 |
| Aug 28, 2024 | 100.00 | 100.20 | 98.40 | 98.40 | 95.59 | 2,112 |
| Aug 27, 2024 | 102.80 | 102.80 | 99.50 | 99.90 | 97.05 | 4,660 |
| Aug 26, 2024 | 103.00 | 103.80 | 101.60 | 103.80 | 100.83 | 2,844 |
| Aug 23, 2024 | 99.30 | 102.40 | 99.30 | 102.00 | 99.09 | 2,055 |
| Aug 22, 2024 | 101.00 | 103.00 | 100.20 | 102.20 | 99.28 | 2,182 |
| Aug 21, 2024 | 99.80 | 102.00 | 99.80 | 102.00 | 99.09 | 2,200 |
| Aug 20, 2024 | 100.00 | 102.20 | 99.00 | 100.60 | 97.73 | 4,815 |
| Aug 19, 2024 | 98.00 | 100.20 | 98.00 | 99.70 | 96.85 | 2,625 |
| Aug 16, 2024 | 100.20 | 101.20 | 98.20 | 99.10 | 96.27 | 1,966 |
| Aug 15, 2024 | 100.00 | 100.40 | 98.30 | 98.80 | 95.98 | 2,120 |
| Aug 14, 2024 | 98.80 | 99.30 | 98.30 | 98.40 | 95.59 | 3,210 |
| Aug 13, 2024 | 99.00 | 99.00 | 95.90 | 98.30 | 95.49 | 2,598 |
| Aug 12, 2024 | 98.10 | 99.40 | 97.20 | 98.50 | 95.69 | 5,008 |
| Aug 9, 2024 | 99.90 | 100.40 | 98.40 | 99.00 | 96.17 | 3,817 |
| Aug 8, 2024 | 99.60 | 100.20 | 98.10 | 100.20 | 97.34 | 3,773 |
| Aug 7, 2024 | 108.40 | 108.40 | 99.60 | 100.80 | 97.92 | 5,052 |
| Aug 6, 2024 | 98.20 | 100.80 | 97.00 | 98.00 | 95.20 | 7,168 |
| Aug 5, 2024 | 98.10 | 98.50 | 95.60 | 98.10 | 95.30 | 6,293 |
| Aug 2, 2024 | 101.20 | 102.80 | 99.00 | 100.20 | 97.34 | 9,977 |
| Jul 31, 2024 | 103.00 | 106.00 | 102.80 | 104.00 | 101.03 | 8,656 |
| Jul 30, 2024 | 102.80 | 104.40 | 102.80 | 103.60 | 100.64 | 1,969 |
| Jul 29, 2024 | 102.40 | 104.40 | 102.40 | 102.80 | 99.86 | 2,879 |
| Jul 26, 2024 | 101.00 | 103.60 | 101.00 | 102.40 | 99.47 | 5,533 |
| Jul 25, 2024 | 103.20 | 103.40 | 100.20 | 102.00 | 99.09 | 6,880 |
| Jul 24, 2024 | 103.40 | 105.00 | 102.80 | 103.20 | 100.25 | 8,412 |
| Jul 23, 2024 | 107.40 | 107.40 | 103.20 | 103.80 | 100.83 | 7,676 |
| Jul 22, 2024 | 111.00 | 111.20 | 107.60 | 107.60 | 104.53 | 7,347 |
| Jul 19, 2024 | 110.40 | 110.40 | 106.80 | 109.20 | 106.08 | 7,662 |
| Jul 18, 2024 | 113.20 | 113.20 | 105.20 | 107.80 | 104.72 | 17,972 |
| Jul 17, 2024 | 124.80 | 124.80 | 116.60 | 119.40 | 115.99 | 6,436 |
| Jul 16, 2024 | 114.80 | 118.40 | 114.80 | 118.20 | 114.82 | 5,543 |
| Jul 15, 2024 | 118.20 | 118.20 | 114.80 | 114.80 | 111.52 | 3,796 |
| Jul 12, 2024 | 113.00 | 115.40 | 112.40 | 115.40 | 112.10 | 4,933 |
| Jul 11, 2024 | 112.40 | 113.20 | 111.40 | 113.20 | 109.97 | 2,851 |
| Jul 10, 2024 | 111.80 | 113.20 | 111.20 | 112.00 | 108.80 | 5,601 |
| Jul 9, 2024 | 115.00 | 115.00 | 112.20 | 112.40 | 109.19 | 5,077 |
| Jul 8, 2024 | 115.00 | 116.40 | 113.40 | 115.00 | 111.71 | 9,960 |
| Jul 5, 2024 | 113.00 | 115.40 | 112.40 | 114.20 | 110.94 | 2,086 |
| Jul 4, 2024 | 113.40 | 113.80 | 111.80 | 113.20 | 109.97 | 2,580 |
| Jul 3, 2024 | 113.00 | 114.60 | 110.60 | 112.80 | 109.58 | 7,486 |
| Jul 2, 2024 | 113.80 | 115.00 | 112.40 | 114.80 | 111.52 | 1,852 |
| Jul 1, 2024 | 115.40 | 116.20 | 113.60 | 115.00 | 111.71 | 2,707 |
| Jun 28, 2024 | 117.40 | 117.40 | 115.00 | 115.00 | 111.71 | 4,512 |
| Jun 27, 2024 | 113.60 | 119.20 | 113.60 | 117.60 | 114.24 | 9,710 |
| Jun 26, 2024 | 117.80 | 118.60 | 114.00 | 114.40 | 111.13 | 10,338 |
| Jun 25, 2024 | 119.40 | 119.40 | 117.00 | 118.20 | 114.82 | 5,413 |
| Jun 24, 2024 | 119.40 | 122.00 | 118.80 | 119.80 | 116.38 | 10,764 |
| Jun 21, 2024 | 121.00 | 121.00 | 117.20 | 118.60 | 115.21 | 7,165 |
| Jun 20, 2024 | 117.80 | 120.40 | 117.80 | 120.00 | 116.57 | 8,100 |
| Jun 19, 2024 | 119.80 | 119.80 | 117.80 | 118.00 | 114.63 | 8,369 |
| Jun 18, 2024 | 120.00 | 123.40 | 120.00 | 120.20 | 116.77 | 1,869 |
| Jun 17, 2024 | 124.20 | 124.20 | 121.00 | 122.40 | 118.90 | 5,813 |
| Jun 14, 2024 | 120.20 | 122.00 | 118.20 | 122.00 | 118.51 | 6,945 |
| Jun 13, 2024 | 126.20 | 127.40 | 122.20 | 122.40 | 118.90 | 5,555 |
| Jun 12, 2024 | 126.40 | 127.60 | 125.80 | 127.00 | 123.37 | 8,584 |
| Jun 11, 2024 | 127.20 | 129.00 | 124.60 | 126.00 | 122.40 | 4,850 |
| Jun 10, 2024 | 127.60 | 129.80 | 127.00 | 129.00 | 125.31 | 2,665 |
| Jun 7, 2024 | 128.40 | 128.80 | 126.20 | 127.80 | 124.15 | 5,368 |
| Jun 6, 2024 | 129.60 | 131.00 | 128.40 | 129.60 | 125.90 | 2,124 |
| Jun 5, 2024 | 129.20 | 131.00 | 128.40 | 130.00 | 126.29 | 4,327 |
| Jun 4, 2024 | 130.60 | 131.40 | 127.40 | 129.60 | 125.90 | 7,269 |
| Jun 3, 2024 | 132.20 | 135.00 | 130.60 | 130.60 | 126.87 | 5,669 |
| May 31, 2024 | 131.20 | 131.60 | 129.60 | 131.40 | 127.65 | 16,398 |
| May 30, 2024 | 132.00 | 133.80 | 132.00 | 132.20 | 128.42 | 3,978 |
| May 29, 2024 | 134.00 | 135.00 | 132.20 | 132.20 | 128.42 | 2,948 |
| May 28, 2024 | 136.80 | 138.00 | 135.60 | 135.60 | 131.73 | 6,951 |
| May 27, 2024 | 137.20 | 137.80 | 136.00 | 136.20 | 132.31 | 2,370 |
| May 24, 2024 | 134.80 | 137.80 | 133.20 | 136.60 | 132.70 | 10,212 |
| May 23, 2024 | 132.20 | 135.00 | 132.20 | 135.00 | 131.14 | 4,402 |
| May 22, 2024 | 131.40 | 133.20 | 130.40 | 132.80 | 129.01 | 3,605 |
| May 21, 2024 | 131.80 | 132.40 | 130.80 | 132.00 | 128.23 | 4,478 |
| May 17, 2024 | 130.60 | 132.20 | 130.60 | 131.80 | 128.03 | 3,011 |
| May 16, 2024 | 133.20 | 133.40 | 131.00 | 132.80 | 129.01 | 2,578 |
| May 15, 2024 | 131.40 | 133.00 | 130.40 | 133.00 | 129.20 | 5,274 |
| May 14, 2024 | 130.00 | 131.40 | 129.60 | 131.40 | 127.65 | 8,028 |
| May 13, 2024 | 131.80 | 131.80 | 129.20 | 131.00 | 127.26 | 10,197 |
Related Tickers
OERL.SW OC Oerlikon Corporation AG
3.9420
+0.72%
BUCN.SW Bucher Industries AG
393.00
+1.55%
FTON.SW Feintool International Holding AG
12.30
+4.24%
MEDX.SW medmix AG
10.60
+0.95%
BYS.SW Bystronic AG
282.50
+3.10%
SUN.SW Sulzer Ltd
153.80
+3.36%
GF.SW Georg Fischer AG
65.90
+2.01%
OERLY OC Oerlikon Corporation AG
7.43
0.00%
600545.SS Saurer Intelligent Technology Co. Ltd
2.2800
+0.88%
STRN.SW Schlatter Industries AG
21.40
+1.90%