Rieter Holding AG (0QKA.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 05:21PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 126.80 | 126.80 | 36 |
| 24 Apr 2024 | 126.34 | 127.00 | 126.20 | 127.00 | 127.00 | 423 |
| 23 Apr 2024 | 124.20 | 125.40 | 124.20 | 125.40 | 125.40 | 495 |
| 22 Apr 2024 | 124.40 | 125.80 | 122.60 | 125.80 | 125.80 | 1,458 |
| 19 Apr 2024 | 126.39 | 127.00 | 125.00 | 125.00 | 125.00 | 1,756 |
| 19 Apr 2024 | 3 Dividend | |||||
| 18 Apr 2024 | 129.00 | 129.60 | 128.52 | 129.60 | 126.60 | 796 |
| 17 Apr 2024 | 130.20 | 130.20 | 128.60 | 129.40 | 126.40 | 589 |
| 16 Apr 2024 | 128.40 | 130.40 | 128.40 | 128.60 | 125.62 | 896 |
| 15 Apr 2024 | 129.80 | 131.02 | 129.79 | 129.79 | 126.78 | 304 |
| 12 Apr 2024 | 130.40 | 130.80 | 130.15 | 130.80 | 127.77 | 767 |
| 11 Apr 2024 | 130.00 | 131.01 | 130.00 | 131.00 | 127.97 | 1,878 |
| 10 Apr 2024 | 131.20 | 131.20 | 129.67 | 131.20 | 128.16 | 220 |
| 09 Apr 2024 | 132.00 | 132.00 | 130.60 | 130.60 | 127.58 | 81 |
| 08 Apr 2024 | 131.00 | 131.20 | 130.62 | 131.20 | 128.16 | 181 |
| 05 Apr 2024 | 129.20 | 130.59 | 128.40 | 130.59 | 127.56 | 198 |
| 04 Apr 2024 | 130.20 | 130.27 | 130.20 | 130.20 | 127.18 | 182 |
| 03 Apr 2024 | 129.60 | 130.00 | 129.17 | 130.00 | 126.99 | 344 |
| 02 Apr 2024 | 130.40 | 130.82 | 129.00 | 130.00 | 126.99 | 707 |
| 28 Mar 2024 | 130.68 | 131.16 | 130.40 | 131.16 | 128.12 | 1,306 |
| 27 Mar 2024 | 125.80 | 132.20 | 125.77 | 129.55 | 126.56 | 1,545 |
| 26 Mar 2024 | 119.00 | 121.00 | 119.00 | 120.40 | 117.61 | 116 |
| 25 Mar 2024 | 123.80 | 123.80 | 121.40 | 121.83 | 119.01 | 941 |
| 22 Mar 2024 | 117.80 | 122.50 | 117.80 | 121.40 | 118.59 | 1,828 |
| 21 Mar 2024 | 116.80 | 118.00 | 115.64 | 115.64 | 112.96 | 958 |
| 20 Mar 2024 | 114.00 | 115.81 | 114.00 | 115.81 | 113.13 | 407 |
| 19 Mar 2024 | 111.40 | 116.00 | 111.40 | 115.80 | 113.12 | 937 |
| 18 Mar 2024 | 107.20 | 109.72 | 107.20 | 109.72 | 107.18 | 464 |
| 15 Mar 2024 | 110.60 | 112.60 | 110.00 | 111.18 | 108.61 | 311 |
| 14 Mar 2024 | 111.09 | 111.63 | 109.20 | 110.00 | 107.45 | 1,028 |
| 13 Mar 2024 | 101.00 | 111.20 | 101.00 | 107.81 | 105.32 | 1,452 |
| 12 Mar 2024 | 101.60 | 103.00 | 101.60 | 101.98 | 99.62 | 832 |
| 11 Mar 2024 | 99.90 | 100.00 | 98.30 | 99.61 | 97.30 | 735 |
| 08 Mar 2024 | 97.50 | 99.60 | 96.20 | 96.20 | 93.97 | 72 |
| 07 Mar 2024 | 94.75 | 95.89 | 94.75 | 95.89 | 93.68 | 28 |
| 06 Mar 2024 | 92.90 | 94.00 | 92.88 | 93.65 | 91.48 | 116 |
| 05 Mar 2024 | 91.56 | 91.56 | 91.00 | 91.00 | 88.89 | 96 |
| 04 Mar 2024 | 91.60 | 92.00 | 90.50 | 91.71 | 89.59 | 159 |
| 01 Mar 2024 | 93.15 | 93.76 | 92.50 | 93.03 | 90.88 | 419 |
| 29 Feb 2024 | 94.41 | 94.41 | 93.80 | 94.41 | 92.23 | 139 |
| 28 Feb 2024 | 91.80 | 91.80 | 91.18 | 91.43 | 89.32 | 338 |
| 27 Feb 2024 | 88.60 | 90.30 | 87.80 | 90.30 | 88.21 | 217 |
| 26 Feb 2024 | 88.50 | 89.31 | 88.39 | 89.31 | 87.24 | 270 |
| 23 Feb 2024 | 89.94 | 89.94 | 89.59 | 89.59 | 87.52 | 200 |
| 22 Feb 2024 | 90.90 | 91.19 | 90.90 | 90.91 | 88.80 | 245 |
| 21 Feb 2024 | 90.50 | 90.50 | 90.12 | 90.30 | 88.21 | 187 |
| 20 Feb 2024 | 90.10 | 90.59 | 90.10 | 90.11 | 88.02 | 191 |
| 19 Feb 2024 | 90.60 | 91.00 | 90.49 | 90.49 | 88.40 | 100 |
| 16 Feb 2024 | 92.00 | 92.00 | 91.70 | 92.00 | 89.87 | 85 |
| 15 Feb 2024 | 91.00 | 91.80 | 90.32 | 91.20 | 89.09 | 508 |
| 14 Feb 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 87.81 | 72 |
| 13 Feb 2024 | 88.90 | 89.00 | 88.10 | 88.98 | 86.92 | 317 |
| 12 Feb 2024 | 88.88 | 88.88 | 87.93 | 87.93 | 85.89 | 119 |
| 09 Feb 2024 | 89.10 | 89.10 | 88.85 | 89.01 | 86.95 | 132 |
| 08 Feb 2024 | 89.50 | 89.50 | 89.00 | 89.11 | 87.05 | 239 |
| 07 Feb 2024 | 89.50 | 89.50 | 89.22 | 89.42 | 87.35 | 276 |
| 06 Feb 2024 | 88.20 | 88.52 | 88.20 | 88.52 | 86.47 | 240 |
| 05 Feb 2024 | 90.37 | 90.80 | 89.60 | 89.60 | 87.53 | 277 |
| 02 Feb 2024 | 92.00 | 92.00 | 90.38 | 90.85 | 88.75 | 199 |
| 01 Feb 2024 | 91.80 | 91.90 | 91.46 | 91.46 | 89.34 | 415 |
| 31 Jan 2024 | 91.00 | 91.75 | 91.00 | 91.29 | 89.18 | 627 |
| 30 Jan 2024 | 90.70 | 91.57 | 89.80 | 91.44 | 89.32 | 580 |
| 29 Jan 2024 | 88.40 | 89.90 | 87.48 | 89.66 | 87.58 | 502 |
| 26 Jan 2024 | 87.70 | 88.80 | 87.15 | 88.15 | 86.11 | 394 |
| 25 Jan 2024 | 82.11 | 82.70 | 82.11 | 82.70 | 80.78 | 37 |
| 24 Jan 2024 | 80.71 | 81.30 | 80.20 | 81.30 | 79.42 | 236 |
| 23 Jan 2024 | 83.45 | 83.45 | 82.60 | 82.60 | 80.69 | 144 |
| 22 Jan 2024 | 81.50 | 83.67 | 81.49 | 82.76 | 80.85 | 319 |
| 19 Jan 2024 | 81.80 | 81.80 | 81.20 | 81.40 | 79.51 | 150 |
| 18 Jan 2024 | 80.90 | 82.60 | 80.89 | 82.11 | 80.21 | 463 |
| 17 Jan 2024 | 81.20 | 81.48 | 80.40 | 81.48 | 79.59 | 441 |
| 16 Jan 2024 | 83.70 | 83.70 | 82.00 | 82.00 | 80.10 | 66 |
| 15 Jan 2024 | 84.20 | 84.50 | 82.90 | 82.90 | 80.98 | 554 |
| 12 Jan 2024 | 86.10 | 86.10 | 84.75 | 84.82 | 82.85 | 579 |
| 11 Jan 2024 | 86.00 | 86.50 | 84.80 | 85.60 | 83.62 | 1,321 |
| 10 Jan 2024 | 87.40 | 87.48 | 86.79 | 86.79 | 84.78 | 164 |
| 09 Jan 2024 | 86.70 | 89.60 | 86.70 | 88.53 | 86.48 | 662 |
| 08 Jan 2024 | 87.30 | 88.30 | 86.70 | 86.92 | 84.91 | 370 |
| 05 Jan 2024 | 87.50 | 88.76 | 87.49 | 88.00 | 85.96 | 612 |
| 04 Jan 2024 | 88.60 | 90.30 | 88.60 | 90.07 | 87.98 | 412 |
| 03 Jan 2024 | 87.60 | 89.20 | 87.60 | 88.35 | 86.30 | 515 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 90.80 | 90.80 | 90.10 | 90.10 | 88.01 | 96 |
| 28 Dec 2023 | 91.60 | 91.60 | 90.10 | 91.10 | 88.99 | 937 |
| 27 Dec 2023 | 93.30 | 93.50 | 93.10 | 93.30 | 91.14 | 112 |
| 22 Dec 2023 | 92.40 | 92.60 | 92.19 | 92.60 | 90.46 | 60 |
| 21 Dec 2023 | 90.60 | 90.90 | 90.60 | 90.63 | 88.53 | 305 |
| 20 Dec 2023 | 91.80 | 92.31 | 91.00 | 91.00 | 88.89 | 702 |
| 19 Dec 2023 | 91.40 | 91.80 | 91.40 | 91.80 | 89.68 | 134 |
| 18 Dec 2023 | 94.10 | 94.10 | 91.60 | 92.00 | 89.87 | 210 |
| 15 Dec 2023 | 92.10 | 93.90 | 91.50 | 93.54 | 91.38 | 1,571 |
| 14 Dec 2023 | 90.60 | 91.50 | 89.00 | 89.00 | 86.94 | 146 |
| 13 Dec 2023 | 88.40 | 89.60 | 88.40 | 89.00 | 86.94 | 322 |
| 12 Dec 2023 | 88.90 | 90.80 | 88.20 | 88.70 | 86.65 | 47 |
| 11 Dec 2023 | 92.10 | 92.10 | 91.10 | 92.01 | 89.88 | 114 |
| 08 Dec 2023 | 90.50 | 92.70 | 90.50 | 92.00 | 89.87 | 337 |
| 07 Dec 2023 | 90.60 | 91.20 | 89.70 | 89.80 | 87.72 | 358 |
| 06 Dec 2023 | 91.80 | 91.80 | 91.00 | 91.00 | 88.89 | 466 |
| 05 Dec 2023 | 92.20 | 92.78 | 91.70 | 92.10 | 89.97 | 369 |
| 04 Dec 2023 | 93.10 | 94.00 | 92.00 | 92.00 | 89.87 | 445 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.