New Zealand markets closed

R&S Group Holding AG (RSGN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
11.95+0.05 (+0.42%)
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 202411.9512.0511.8511.9511.9573,045
21 May 202411.7011.9511.7011.9011.90144,595
17 May 202411.4011.6511.2011.6011.60460,480
16 May 202411.0011.2010.8010.8510.8538,625
15 May 202411.4511.5010.9510.9510.9528,170
14 May 202410.8011.3510.5511.3511.3557,837
13 May 202410.8011.0010.8010.8010.8021,730
10 May 202410.9011.0010.7510.8010.8028,232
08 May 202410.8510.9510.6510.9010.9017,730
07 May 202410.9511.0010.8510.9510.9516,099
06 May 202410.7511.0010.7510.9510.9517,901
03 May 202410.7510.7510.5510.6510.6510,608
02 May 202410.6010.7510.5010.7510.7545,641
30 Apr 202410.5010.8010.5010.5510.5541,897
29 Apr 202410.6510.6510.5010.5010.506,135
26 Apr 202410.6510.7010.5010.7010.7037,227
25 Apr 202410.8010.8010.5010.6510.6513,602
24 Apr 202410.6010.7510.6010.7510.7510,384
23 Apr 202410.7010.8010.5510.6010.6061,334
22 Apr 202410.7510.7510.6510.7510.755,039
19 Apr 202410.7010.7010.5510.6510.6562,819
18 Apr 202410.7010.7010.6510.6510.651,952
17 Apr 202410.8010.8010.6510.6510.6580,478
16 Apr 202410.9010.9010.6510.7010.7083,399
15 Apr 202410.7511.0510.7010.9010.9062,211
12 Apr 202410.7010.7510.6510.7510.7532,138
11 Apr 202410.6510.7010.6510.7010.705,968
10 Apr 202410.7010.7010.5010.6510.6512,098
09 Apr 202410.7010.7010.6510.6510.659,170
08 Apr 202410.7010.8010.6510.7010.703,606
05 Apr 202410.8010.8010.7010.8010.807,346
04 Apr 202410.8010.8510.7010.8010.806,147
03 Apr 202410.7010.8010.6010.8010.806,903
02 Apr 202410.9010.9010.5510.6510.6513,442
28 Mar 202410.6010.8010.5010.8010.8030,929
27 Mar 202410.7010.9010.4010.5010.5019,669
26 Mar 202410.4010.8010.4010.6010.6019,416
25 Mar 202410.1010.8010.1010.4010.4063,034
22 Mar 202410.1010.309.909.959.9560,746
21 Mar 202410.0010.409.9010.0010.0085,915
20 Mar 202410.0010.009.909.909.905,002
19 Mar 20249.8510.109.809.959.9521,467
18 Mar 202410.0010.009.809.859.8513,531
15 Mar 202410.3010.3010.0010.0010.0029,198
14 Mar 202410.3010.3010.2010.3010.308,404
13 Mar 202410.3010.4010.3010.4010.403,243
12 Mar 202410.4010.4010.1010.4010.4043,063
11 Mar 202410.4010.4010.3010.4010.402,159
08 Mar 202410.4010.5010.3010.4010.4062,911
07 Mar 202410.5010.6010.5010.5010.502,291
06 Mar 202410.6010.6010.4010.4010.4013,189
05 Mar 202410.6010.7010.6010.7010.7011,303
04 Mar 202410.7010.7010.5010.6010.6052,397
01 Mar 202410.6010.8010.5010.6010.6042,038
29 Feb 202410.3010.6010.3010.6010.609,270
28 Feb 202410.5010.6010.3010.4010.4020,430
27 Feb 202410.8010.8010.5010.5010.5044,822
26 Feb 202410.8010.8010.5010.8010.8052,942
23 Feb 202410.5010.7010.5010.7010.708,571
22 Feb 202410.6011.0010.5010.5010.5017,787
21 Feb 202410.6010.8010.6010.6010.60677
20 Feb 202411.0011.0010.8010.8010.8059,079
19 Feb 202410.4010.8010.2010.8010.8033,570
16 Feb 202410.7010.7010.2010.4010.409,384
15 Feb 202410.8010.8010.2010.7010.7025,843
14 Feb 202410.7010.9010.7010.9010.901,875,960
13 Feb 202410.2010.7010.2010.7010.706,727
12 Feb 202410.6010.7010.5010.6010.603,193
09 Feb 202410.2010.709.9010.6010.6026,750
08 Feb 202410.6010.6010.5010.5010.50526
07 Feb 202410.6010.6010.6010.6010.60132
06 Feb 202410.6010.6010.5010.6010.601,401
05 Feb 202410.7010.7010.5010.6010.606,724
02 Feb 202410.6010.7010.5010.7010.702,391
01 Feb 202410.7010.7010.4010.6010.608,664
31 Jan 202410.8010.9010.7010.9010.9036,767
30 Jan 202410.7010.9010.7010.9010.9034,925
29 Jan 202411.0011.0010.7010.7010.7029,656
26 Jan 202411.1011.1010.8010.9010.9062,171
25 Jan 202411.0011.1010.9011.1011.1013,047
24 Jan 202410.9011.4010.9011.0011.00109,988
23 Jan 202410.7010.9010.7010.8010.8045,285
22 Jan 202410.5010.6010.5010.5010.5035,054
19 Jan 202410.6010.7010.5010.5010.5027,679
18 Jan 202410.7010.7010.5010.5010.507,167
17 Jan 202410.6010.7010.5010.7010.702,502
16 Jan 202410.5010.6010.5010.6010.604,416
15 Jan 202410.6010.7010.5010.5010.5016,395
12 Jan 202410.8010.8010.5010.7010.703,197
11 Jan 202410.5010.8010.5010.7010.702,693
10 Jan 202410.4010.6010.4010.6010.6015,229
09 Jan 202410.6010.6010.5010.5010.504,729
08 Jan 202410.3010.8010.3010.5010.509,289
05 Jan 202410.4010.4010.2010.2010.208,451
04 Jan 202410.7010.8010.3010.3010.3016,723
03 Jan 202410.7011.0010.5010.5010.5038,592
29 Dec 202310.7010.8010.6010.6010.605,170
28 Dec 202310.7010.7010.5010.6010.6017,562
27 Dec 202311.0011.0010.5010.5010.5028,986
22 Dec 202310.8010.9010.7010.7010.7016,564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...