RIETER N - Price History
Monthly price history for RIEN.SW (RIETER N)
Date | Adjusted price | Real 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
Dividend Yield: 2.59%
Forward Dividend Yield: 2.28%
Payout Ratio: 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