Rieter Holding AG (0QKA.L) LSE

3.35

-0.12497(-3.60%)

Updated at October 21 09:13AM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20253.313.273.273.53.2653,492
October 16, 20253.473.423.423.493.3569,715
October 15, 20253.593.493.493.613.4738,736
October 14, 20253.533.493.493.563.4774,785
October 13, 20253.563.523.523.573.4849,510
October 10, 20253.673.73.73.73.51107,206
October 09, 20253.733.643.643.783.6291,465
October 08, 20253.643.653.653.743.54271,502
October 07, 20253.83.663.663.83.66134,602
October 06, 20253.933.893.893.983.79148,267
October 03, 20254.124.014.014.1341M
October 02, 20253.824.14.14.183.78389,215
October 01, 20256.265.955.956.265.913,661
September 30, 20255.826.096.096.825.6736,568
September 29, 20255.816.046.046.515.8123,407
September 26, 20257.05777.056.1435,462
September 25, 20258.13778.5735,462
September 24, 20257.98888.477.4215,933
September 23, 20256.457.027.027.815.7848,255
September 22, 20255.335.025.025.44.66221,445
September 19, 20255.745.755.7565.74169,586
September 18, 20255.715.665.665.725.668,061
September 17, 20255.845.685.685.845.625,798
September 16, 20255.955.885.885.955.8317,600
September 15, 20256.076.156.156.155.9638,960
September 12, 20255.976.046.046.115.8923,408
September 11, 20255.865.845.845.875.844,320
September 10, 202553.1545454.1523,659
September 09, 202554.4554.4954.4954.853.81,922
September 08, 20255554.954.955.754.9967
September 05, 202555.154.754.755.754.7914
September 04, 202555.455.155.155.454.65211
September 03, 202555.555.555.555.855.2535
September 02, 202555.855.555.555.955.41,573
September 01, 202556.856.4956.4958.256.492,095
August 29, 202556.856.656.656.856.6840
August 28, 202557.656.8556.8557.856.85371
August 27, 202556.656.856.856.856.61,837
August 26, 202556.956.656.657.455.27,528
August 22, 202556.256.1156.1157.155.7526
August 21, 202557.256.256.257.256.2116
August 20, 202558.0557.657.658.0557.647
August 19, 202554.458585854.4820
August 18, 202556.354.554.556.654.5114
August 15, 202555.855.655.655.855.6101
August 14, 202557.557.957.958.157.51,486
August 13, 202559.1557.657.659.657.6102
August 12, 20255959.159.159.158.31,104
August 11, 202560.158.9558.9562.1558.6918
August 08, 202560.358.4558.4560.358.35508
August 07, 202560.560.3560.3560.960.35429
August 06, 20256059.5159.5160.159.5135
August 05, 202560.859.159.160.859.1320
August 04, 202561.2616161.260.12,061
July 31, 202561.862626261.810
July 30, 202563.862.562.563.862.55
July 29, 202564.763.563.564.763.5105
July 28, 202567.464.964.967.464.978
July 25, 202567.265.965.967.265.98
July 24, 202566.6676767.166.6161