RIETER N - Price History

Monthly price history for RIEN.SW (RIETER N)

DateAdjusted priceReal price
May 2024 CHF131.80 CHF131.80
April 2024 CHF129 CHF129
March 2024 CHF127.38 CHF130.40
February 2024 CHF91.63 CHF93.80
January 2024 CHF89.19 CHF91.30
December 2023 CHF88.01 CHF90.10
November 2023 CHF88.70 CHF90.80
October 2023 CHF75.22 CHF77
September 2023 CHF83.23 CHF85.20
August 2023 CHF91.34 CHF93.50
July 2023 CHF94.85 CHF97.10
June 2023 CHF90.75 CHF92.90
May 2023 CHF89.68 CHF91.80
April 2023 CHF94.95 CHF97.20
March 2023 CHF92.16 CHF95.80
February 2023 CHF101.59 CHF105.60
January 2023 CHF101.98 CHF106
December 2022 CHF101.01 CHF105
November 2022 CHF91.97 CHF95.60
October 2022 CHF80.14 CHF83.30
September 2022 CHF81 CHF84.20
August 2022 CHF96.40 CHF100.20
July 2022 CHF103.52 CHF107.60
June 2022 CHF105.44 CHF109.60
May 2022 CHF120.45 CHF125.20
April 2022 CHF128.72 CHF133.80
March 2022 CHF139.92 CHF149.80
February 2022 CHF152.63 CHF163.40
January 2022 CHF173.92 CHF186.20
December 2021 CHF165.33 CHF177
November 2021 CHF167.57 CHF179.40
October 2021 CHF177.47 CHF190
September 2021 CHF191.48 CHF205
August 2021 CHF205.50 CHF220
July 2021 CHF198.96 CHF213
June 2021 CHF168.88 CHF180.80
May 2021 CHF160.85 CHF172.20
April 2021 CHF131.14 CHF140.40
March 2021 CHF118.44 CHF126.80
February 2021 CHF101.81 CHF109
January 2021 CHF85.93 CHF92
December 2020 CHF90.32 CHF96.70
November 2020 CHF89.76 CHF96.10
October 2020 CHF73.70 CHF78.90
September 2020 CHF76.59 CHF82
August 2020 CHF75.10 CHF80.40
July 2020 CHF70.06 CHF75
June 2020 CHF81.54 CHF87.30
May 2020 CHF80.61 CHF86.30
April 2020 CHF87.71 CHF93.90
March 2020 CHF77.99 CHF87.90
February 2020 CHF101.05 CHF113.90
January 2020 CHF112.85 CHF127.20
December 2019 CHF122.52 CHF138.10
November 2019 CHF122.70 CHF138.30
October 2019 CHF119.15 CHF134.30
September 2019 CHF126.87 CHF143
August 2019 CHF117.29 CHF132.20
July 2019 CHF115.78 CHF130.50
June 2019 CHF131.84 CHF148.60
May 2019 CHF123.06 CHF138.70
April 2019 CHF130.95 CHF147.60
March 2019 CHF122.97 CHF143.20
February 2019 CHF124.94 CHF145.50
January 2019 CHF118.07 CHF137.50
December 2018 CHF110.60 CHF128.80
November 2018 CHF116.01 CHF135.10
October 2018 CHF116.78 CHF136
September 2018 CHF129.58 CHF150.90
August 2018 CHF133.10 CHF155
July 2018 CHF129.66 CHF151
June 2018 CHF147.27 CHF171.50
May 2018 CHF151.65 CHF176.60
April 2018 CHF165.39 CHF192.60
March 2018 CHF158.51 CHF186.90
February 2018 CHF191.33 CHF225.60
January 2018 CHF210.84 CHF248.60
December 2017 CHF201.68 CHF237.80
November 2017 CHF186.50 CHF219.90
October 2017 CHF197.86 CHF233.30
September 2017 CHF174.71 CHF206
August 2017 CHF173.95 CHF205.10
July 2017 CHF189.98 CHF224
June 2017 CHF185.65 CHF218.90
May 2017 CHF185.31 CHF218.50
April 2017 CHF187.26 CHF220.80
March 2017 CHF174.51 CHF210.70
February 2017 CHF163.16 CHF197
January 2017 CHF155.54 CHF187.80
December 2016 CHF146.68 CHF177.10
November 2016 CHF145.52 CHF175.70
October 2016 CHF155.87 CHF188.20
September 2016 CHF163.41 CHF197.30
August 2016 CHF166.31 CHF200.80
July 2016 CHF169.04 CHF204.10
June 2016 CHF165.15 CHF199.40
May 2016 CHF172.27 CHF208
April 2016 CHF164.49 CHF198.60
March 2016 CHF168.32 CHF207.60
February 2016 CHF158.10 CHF195
January 2016 CHF153.40 CHF189.20
December 2015 CHF152.42 CHF188
November 2015 CHF145.21 CHF179.10
October 2015 CHF131.99 CHF162.80
September 2015 CHF116.83 CHF144.10
August 2015 CHF112.37 CHF138.60
July 2015 CHF118.13 CHF145.70
June 2015 CHF119.83 CHF147.80
May 2015 CHF126.32 CHF155.80
April 2015 CHF125.67 CHF155
March 2015 CHF121.64 CHF154.40
February 2015 CHF113.45 CHF144
January 2015 CHF105.02 CHF133.30
December 2014 CHF130.39 CHF165.50
November 2014 CHF132.20 CHF167.80
October 2014 CHF139.69 CHF177.30
September 2014 CHF152.06 CHF193
August 2014 CHF161.82 CHF205.40
July 2014 CHF166.39 CHF211.20
June 2014 CHF174.67 CHF221.70
May 2014 CHF162.22 CHF205.90
April 2014 CHF156.39 CHF198.50
March 2014 CHF152.39 CHF196.80
February 2014 CHF154.72 CHF199.80
January 2014 CHF156.19 CHF201.70
December 2013 CHF162.69 CHF210.10
November 2013 CHF162.23 CHF209.50
October 2013 CHF147.36 CHF190.30
September 2013 CHF144.11 CHF186.10
August 2013 CHF131.56 CHF169.90
July 2013 CHF142.56 CHF184.10
June 2013 CHF115.22 CHF148.80
May 2013 CHF126.92 CHF163.90
April 2013 CHF120.18 CHF155.20
March 2013 CHF122.56 CHF161
February 2013 CHF129.19 CHF169.70
January 2013 CHF135.51 CHF178
December 2012 CHF121.35 CHF159.40
November 2012 CHF117.08 CHF153.80
October 2012 CHF112.90 CHF148.30
September 2012 CHF121.80 CHF160
August 2012 CHF107.26 CHF140.90
July 2012 CHF98.43 CHF129.30
June 2012 CHF106.96 CHF140.50
May 2012 CHF105.13 CHF138.10
April 2012 CHF120.28 CHF158
March 2012 CHF112.52 CHF154.20
February 2012 CHF136.39 CHF186.90
January 2012 CHF124.27 CHF170.30
December 2011 CHF102.96 CHF141.10
November 2011 CHF130.11 CHF178.30
October 2011 CHF133.98 CHF183.60
September 2011 CHF106.18 CHF145.50
August 2011 CHF115.74 CHF158.60
July 2011 CHF132.59 CHF181.70
June 2011 CHF160.18 CHF219.50
May 2011 CHF180.68 CHF247.60
April 2011 CHF195.07 CHF267.32
March 2011 CHF196.51 CHF269.29
February 2011 CHF197.68 CHF270.90
January 2011 CHF186.70 CHF255.85
December 2010 CHF177.29 CHF242.95
November 2010 CHF154.28 CHF211.42
October 2010 CHF149.05 CHF204.25
September 2010 CHF147.61 CHF202.28
August 2010 CHF155.32 CHF212.85
July 2010 CHF167.74 CHF229.87
June 2010 CHF143.82 CHF197.08
May 2010 CHF147.48 CHF202.10
April 2010 CHF172.32 CHF236.14
March 2010 CHF160.55 CHF220.02
February 2010 CHF139.11 CHF190.63
January 2010 CHF148.26 CHF203.18
December 2009 CHF122.11 CHF167.34
November 2009 CHF122.90 CHF168.42
October 2009 CHF120.34 CHF164.90
September 2009 CHF122.74 CHF168.20
August 2009 CHF100.93 CHF138.32
July 2009 CHF104.49 CHF143.19
June 2009 CHF95.18 CHF130.43
May 2009 CHF95.18 CHF130.43
April 2009 CHF88.91 CHF121.83
March 2009 CHF63.91 CHF87.58
February 2009 CHF66.94 CHF91.73
January 2009 CHF68.46 CHF93.81
December 2008 CHF89.43 CHF122.55
November 2008 CHF96.75 CHF132.58
October 2008 CHF104.60 CHF143.33
September 2008 CHF176.76 CHF242.23
August 2008 CHF187.22 CHF256.57
July 2008 CHF174.41 CHF239.01
June 2008 CHF174.28 CHF238.83
May 2008 CHF193.50 CHF265.17
April 2008 CHF194.90 CHF277.35
March 2008 CHF191.37 CHF272.33
February 2008 CHF213.15 CHF303.33
January 2008 CHF195.02 CHF277.53
December 2007 CHF251.80 CHF358.33
November 2007 CHF283.53 CHF403.48
October 2007 CHF338.17 CHF481.24
September 2007 CHF317.27 CHF451.50
August 2007 CHF324.32 CHF461.53
July 2007 CHF320.29 CHF455.80
June 2007 CHF322.56 CHF459.02
May 2007 CHF340.69 CHF484.82
April 2007 CHF329.57 CHF479.81
March 2007 CHF298.06 CHF433.94
February 2007 CHF303.48 CHF441.82
January 2007 CHF350.98 CHF510.98
December 2006 CHF313.82 CHF456.88
November 2006 CHF295.36 CHF430
October 2006 CHF290.19 CHF422.48
September 2006 CHF265.08 CHF385.92
August 2006 CHF260.90 CHF379.83
July 2006 CHF229.39 CHF333.97
June 2006 CHF231.36 CHF336.83
May 2006 CHF234.56 CHF341.49
April 2006 CHF263.04 CHF389.87
March 2006 CHF251.43 CHF372.67
February 2006 CHF246.12 CHF364.78
January 2006 CHF203.56 CHF301.72
December 2005 CHF188.58 CHF279.50
November 2005 CHF182.77 CHF270.90
October 2005 CHF177.94 CHF263.73
September 2005 CHF183.14 CHF271.44
August 2005 CHF181.32 CHF268.75
July 2005 CHF188.09 CHF278.78
June 2005 CHF171.65 CHF254.42
May 2005 CHF163.43 CHF242.23
April 2005 CHF156.71 CHF239.37
March 2005 CHF177.35 CHF270.90
February 2005 CHF177.47 CHF271.08
January 2005 CHF168.90 CHF258
December 2004 CHF154.83 CHF236.50
November 2004 CHF155.53 CHF237.58
October 2004 CHF148.96 CHF227.54
September 2004 CHF158.58 CHF242.23
August 2004 CHF159.99 CHF244.38
July 2004 CHF153.89 CHF235.07
June 2004 CHF155.77 CHF237.93
May 2004 CHF148.96 CHF227.54
April 2004 CHF138.23 CHF217.15
March 2004 CHF145.98 CHF229.33
February 2004 CHF144.16 CHF226.47
January 2004 CHF143.70 CHF225.75
December 2003 CHF130.47 CHF204.97
November 2003 CHF126.14 CHF198.16
October 2003 CHF125 CHF196.37
September 2003 CHF120.89 CHF189.92
August 2003 CHF126.37 CHF198.52
July 2003 CHF120.67 CHF189.56
June 2003 CHF110.63 CHF173.79
May 2003 CHF110.86 CHF174.15
April 2003 CHF112.36 CHF182.75
March 2003 CHF111.48 CHF181.32
February 2003 CHF114.56 CHF186.33
January 2003 CHF112.36 CHF182.75
December 2002 CHF122.50 CHF199.23
November 2002 CHF126.46 CHF205.68
October 2002 CHF127.78 CHF207.83
September 2002 CHF129.55 CHF210.70
August 2002 CHF137.48 CHF223.60
July 2002 CHF130.01 CHF215
June 2002 CHF151.67 CHF250.83
May 2002 CHF164.67 CHF272.33
April 2002 CHF172.15 CHF287.38
March 2002 CHF163.13 CHF272.33
February 2002 CHF151.54 CHF252.98
January 2002 CHF159.70 CHF266.60
December 2001 CHF150.26 CHF250.83
November 2001 CHF154.55 CHF258
October 2001 CHF149.61 CHF249.76
September 2001 CHF150.47 CHF251.19
August 2001 CHF177.30 CHF295.98
July 2001 CHF178.59 CHF298.13
June 2001 CHF180.31 CHF301
May 2001 CHF183.50 CHF312.47
April 2001 CHF192.76 CHF328.23
March 2001 CHF193.18 CHF328.95
February 2001 CHF203.91 CHF347.22
January 2001 CHF203.28 CHF346.15
December 2000 CHF207.49 CHF353.32
November 2000 CHF202.65 CHF345.08
October 2000 CHF227.27 CHF387
September 2000 CHF226.43 CHF385.57
August 2000 CHF246.21 CHF419.25
July 2000 CHF243.68 CHF414.95
June 2000 CHF231.48 CHF394.17
May 2000 CHF230.44 CHF795.50
April 2000 CHF211.75 CHF731
March 2000 CHF193.07 CHF666.50
February 2000 CHF213.62 CHF737.45
January 2000 CHF220.47 CHF761.10
December 1999 CHF195.14 CHF673.67
November 1999 CHF187.46 CHF647.15
October 1999 CHF186.42 CHF643.57
September 1999 CHF193.48 CHF667.93
August 1999 CHF198.26 CHF684.42
July 1999 CHF193.90 CHF669.37
June 1999 CHF193.90 CHF669.37
May 1999 CHF185.40 CHF650.73
April 1999 CHF181.32 CHF636.40
March 1999 CHF171.93 CHF603.43
February 1999 CHF173.15 CHF607.73
January 1999 CHF164.17 CHF576.20
December 1998 CHF171.52 CHF602
November 1998 CHF178.05 CHF624.93
October 1998 CHF164.98 CHF579.07
September 1998 CHF153.75 CHF539.65
August 1998 CHF174.38 CHF612.03
July 1998 CHF233.39 CHF819.15
June 1998 CHF214.40 CHF752.50
May 1998 CHF226.40 CHF805.53
April 1998 CHF181.48 CHF645.72
March 1998 CHF173.43 CHF617.05
February 1998 CHF163.15 CHF580.50
January 1998 CHF135.96 CHF483.75
December 1997 CHF125.69 CHF447.20
November 1997 CHF125.29 CHF445.77
October 1997 CHF121.86 CHF433.58
September 1997 CHF135.76 CHF483.03
August 1997 CHF133.75 CHF475.87
July 1997 CHF133.75 CHF475.87
June 1997 CHF115.01 CHF409.22
May 1997 CHF92.66 CHF329.67
April 1997 CHF92.51 CHF335.40
March 1997 CHF84.01 CHF304.58
February 1997 CHF85.99 CHF311.75
January 1997 CHF78.87 CHF285.95
December 1996 CHF73.14 CHF265.17
November 1996 CHF74.13 CHF268.75
October 1996 CHF70.77 CHF256.57
September 1996 CHF68 CHF246.53
August 1996 CHF60.29 CHF218.58
July 1996 CHF63.06 CHF228.62
June 1996 CHF66.81 CHF242.23
May 1996 CHF69.18 CHF250.83
April 1996 CHF69.75 CHF258
March 1996 CHF70.72 CHF261.58
February 1996 CHF67.42 CHF249.40
January 1996 CHF72.46 CHF268.03
December 1995 CHF64.52 CHF238.65
November 1995 CHF62.58 CHF231.48
October 1995 CHF65.68 CHF242.95
September 1995 CHF65.87 CHF243.67
August 1995 CHF63.55 CHF235.07
July 1995 CHF51.32 CHF118.32
June 1995 CHF52.07 CHF120.06
May 1995 CHF47.05 CHF108.48
April 1995 CHF44.11 CHF101.70

RIEN.SW

Price: CHF131.80

52 week price:
74.10
133.40

Dividend Yield: 2.59%

5-year range yield:
1.55%
5.42%

Forward Dividend Yield: 2.28%

Payout Ratio: 18.21%

Payout Ratio Range:
9.11%
18.21%

Dividend Per Share: 3.00 CHF

Earnings Per Share: 16.47 CHF

P/E Ratio: 7.72

Exchange: EBS

Sector: Industrials

Industry: Specialty Industrial Machinery

Market Capitalization: 571.4 million

Average Dividend Frequency: 1

Years Paying Dividends: 3

Links: