New Zealand markets closed

Romande Energie Holding SA (REHN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
57.60+0.80 (+1.41%)
At close: 05:30PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202456.6058.8055.4057.6057.6015,782
21 May 202457.4057.4056.8056.8056.805,218
17 May 202458.2058.6058.0058.0058.001,837
16 May 202457.4058.6057.2058.6058.602,111
15 May 202458.0058.4057.8057.8057.801,403
14 May 202458.0058.4058.0058.0058.00443
13 May 202458.0058.6057.6058.4058.401,978
10 May 202458.0058.0057.8058.0058.001,835
08 May 202458.8058.8057.8057.8057.802,401
07 May 202458.4058.8058.0058.6058.601,524
06 May 202458.0058.2058.0058.2058.202,043
03 May 202458.2058.4057.8058.2058.203,774
02 May 202457.8058.4057.8058.2058.201,456
30 Apr 202457.8058.2057.2058.0058.006,099
29 Apr 202456.6058.0056.4058.0058.007,048
26 Apr 202456.0056.6056.0056.6056.605,023
25 Apr 202455.8056.2055.4056.2056.203,380
24 Apr 202455.6055.8055.0055.8055.803,402
23 Apr 202454.8055.6054.2055.2055.205,666
22 Apr 202455.4055.4054.4054.4054.403,982
19 Apr 202455.6055.6054.6055.4055.401,337
18 Apr 202455.8055.8055.0055.8055.80543
17 Apr 202454.8055.6054.4055.6055.601,259
16 Apr 202455.0055.0054.2054.4054.401,984
15 Apr 202455.0055.4055.0055.4055.4062
12 Apr 202455.0055.6055.0055.2055.20692
11 Apr 202454.4055.8054.2055.8055.806,966
10 Apr 202455.8055.8054.4054.4054.401,739
09 Apr 202455.0055.4054.4055.4055.402,047
08 Apr 202454.6055.0054.4055.0055.001,779
05 Apr 202454.4054.8054.4054.8054.80509
04 Apr 202454.4054.8054.2054.6054.601,319
03 Apr 202454.8054.8054.2054.8054.801,546
02 Apr 202453.8055.2053.8055.2055.2012,973
28 Mar 202454.6055.0053.8053.8053.808,764
27 Mar 202454.0055.0054.0055.0055.002,054
26 Mar 202455.4055.4054.0054.0054.0011,189
25 Mar 202454.8055.4054.2055.4055.40780
22 Mar 202455.4055.4055.0055.2055.20561
21 Mar 202454.8055.8054.0055.8055.806,233
20 Mar 202455.6055.6054.0054.6054.601,626
19 Mar 202455.6055.6055.6055.6055.60157
18 Mar 202455.4055.8054.8055.6055.60636
15 Mar 202454.0056.0054.0056.0056.003,227
14 Mar 202454.0054.4054.0054.4054.402,722
13 Mar 202454.4054.4053.8054.0054.005,187
12 Mar 202454.2054.4054.0054.0054.00640
11 Mar 202454.2056.0053.8054.6054.606,728
08 Mar 202455.0055.0054.6054.6054.60105
07 Mar 202455.0055.8054.6054.6054.601,091
06 Mar 202455.4055.6054.8055.6055.60214
05 Mar 202454.2055.4054.0055.4055.402,163
04 Mar 202454.0054.2053.8054.2054.203,379
01 Mar 202452.8054.0052.8054.0054.004,382
29 Feb 202453.0053.4052.8052.8052.805,335
28 Feb 202451.2053.8051.0053.4053.402,300
27 Feb 202450.8051.4050.8051.0051.00861
26 Feb 202451.6051.8050.6051.0051.001,104
23 Feb 202451.2051.6050.6051.4051.401,867
22 Feb 202452.8052.8051.0051.0051.002,496
21 Feb 202453.0053.4053.0053.0053.00502
20 Feb 202453.2053.2052.8052.8052.8015
19 Feb 202452.8053.6052.8053.4053.40350
16 Feb 202453.0053.0052.6052.6052.60540
15 Feb 202451.8052.8051.8052.8052.805,796
14 Feb 202452.0052.0052.0052.0052.00556
13 Feb 202451.6051.8051.4051.8051.801,023
12 Feb 202452.4053.0051.6051.8051.801,517
09 Feb 202452.8052.8052.0052.2052.20506
08 Feb 202452.6053.2052.6053.0053.00337
07 Feb 202452.6052.6052.6052.6052.60970
06 Feb 202451.6052.8051.4052.6052.601,715
05 Feb 202453.2053.8051.2051.4051.406,971
02 Feb 202454.2054.8053.2053.2053.203,238
01 Feb 202454.6054.8054.2054.4054.40407
31 Jan 202455.8056.0054.6055.0055.001,166
30 Jan 202455.6056.4055.4056.4056.401,138
29 Jan 202455.6055.6054.2055.6055.603,214
26 Jan 202456.2056.2055.2055.4055.401,732
25 Jan 202456.4056.6054.0056.4056.402,223
24 Jan 202456.2056.6055.6056.6056.605,332
23 Jan 202455.4056.4055.2056.2056.202,120
22 Jan 202455.6056.0055.2055.2055.201,087
19 Jan 202455.8056.0055.4055.8055.801,401
18 Jan 202455.0056.2055.0055.8055.801,499
17 Jan 202455.8056.2055.0055.0055.001,104
16 Jan 202456.0056.0055.6055.6055.60363
15 Jan 202455.6056.2055.6056.0056.001,016
12 Jan 202455.8055.8055.0055.6055.602,462
11 Jan 202456.2056.2055.8056.0056.001,543
10 Jan 202455.8056.2055.8056.0056.00661
09 Jan 202455.6056.0054.6056.0056.001,687
08 Jan 202455.0055.4055.0055.4055.40576
05 Jan 202454.6055.0054.4054.8054.802,071
04 Jan 202454.4054.6053.8054.6054.602,801
03 Jan 202455.4055.4054.0054.4054.402,614
29 Dec 202356.2056.2055.0055.0055.002,737
28 Dec 202356.0056.0055.2055.6055.604,043
27 Dec 202356.0056.0055.0055.8055.801,871
22 Dec 202355.0055.8055.0055.8055.801,008
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...