Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

R&S Group Holding AG (RSGN.SW)

19.30
+0.62
+(3.32%)
At close: April 25 at 5:31:45 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202518.7019.3018.7019.3019.3071,920
Apr 24, 202518.7418.7418.0818.6818.6898,938
Apr 23, 202519.7019.7818.7018.8418.84131,591
Apr 22, 202519.5219.7419.2019.5819.58112,759
Apr 17, 202518.9819.4618.8219.3619.36142,853
Apr 16, 202519.5619.5618.8218.8618.86215,738
Apr 15, 202519.2020.1518.9819.7419.74150,759
Apr 14, 202518.0418.7817.8218.7418.74209,313
Apr 11, 202517.8017.8417.1217.8417.84131,430
Apr 10, 202518.1818.1817.2217.6217.62139,469
Apr 9, 202517.3017.3016.1416.6816.68154,727
Apr 8, 202517.3617.8817.1017.6617.66244,149
Apr 7, 202515.8417.6015.7017.0617.06209,851
Apr 4, 202517.6017.6016.3517.0017.00177,025
Apr 3, 202517.5017.7517.0517.7017.70147,066
Apr 2, 202518.3018.5517.8517.8517.8554,566
Apr 1, 202518.4518.6018.2018.4018.4051,529
Mar 31, 202518.7018.9018.3518.4518.45130,825
Mar 28, 202519.2519.4018.5518.7518.7597,765
Mar 27, 202520.0020.0019.4019.4019.4061,053
Mar 26, 202520.3020.6019.9520.1020.1094,839
Mar 25, 202519.8020.3019.6020.3020.30126,788
Mar 24, 202518.7519.8018.7519.8019.80192,623
Mar 21, 202519.7019.8018.4018.4018.40411,614
Mar 20, 202519.3519.7018.9019.1519.1589,100
Mar 19, 202519.3519.5519.2019.3519.3591,324
Mar 18, 202519.2019.8019.2019.3019.30191,238
Mar 17, 202518.2518.5518.0018.4518.4576,618
Mar 14, 202518.1518.8018.0018.2018.20325,756
Mar 13, 202517.5018.3017.4018.0518.05191,163
Mar 12, 202517.3518.1017.2517.5017.50121,723
Mar 11, 202517.8017.9517.2017.2017.20134,877
Mar 10, 202519.2519.3517.6017.6517.65634,297
Mar 7, 202518.6019.6518.3519.3519.35248,916
Mar 6, 202518.3019.0517.6518.9018.90324,742
Mar 5, 202516.4517.0516.4516.8516.85112,798
Mar 4, 202516.5016.5016.0516.2016.2078,100
Mar 3, 202516.5517.1016.5016.6516.65143,139
Feb 28, 202517.0017.0016.3016.6016.60102,129
Feb 27, 202517.3017.4516.4016.8516.8590,664
Feb 26, 202517.0017.5017.0017.3517.35140,624
Feb 25, 202517.2517.4516.9517.1017.1063,447
Feb 24, 202517.3017.6517.1517.3517.3553,152
Feb 21, 202517.7517.7517.3017.4517.4556,954
Feb 20, 202517.5517.7517.5517.6517.6573,586
Feb 19, 202517.9018.2017.5517.6017.6065,175
Feb 18, 202517.8018.1017.8017.9017.9047,899
Feb 17, 202518.3518.4517.6517.8017.8097,200
Feb 14, 202518.2018.3018.1018.1018.1051,866
Feb 13, 202518.2518.3018.0518.1518.1543,136
Feb 12, 202518.3018.5018.1518.1518.1547,388
Feb 11, 202518.5018.6018.2018.3018.3038,912
Feb 10, 202518.0018.4518.0018.4518.4545,718
Feb 7, 202518.0518.4518.0018.0018.0037,731
Feb 6, 202518.2018.4518.2018.2018.2049,248
Feb 5, 202518.2518.3017.9018.1518.15102,219
Feb 4, 202518.2518.5017.9018.3018.3084,709
Feb 3, 202518.6518.7018.1018.3018.3076,352
Jan 31, 202518.6519.1518.6518.9018.90150,079
Jan 30, 202518.4518.9018.3518.5018.5082,831
Jan 29, 202518.9519.0518.4018.4018.40236,945
Jan 28, 202519.5519.9018.4518.8018.803,041,586
Jan 27, 202521.5021.5020.3020.3020.3053,115
Jan 24, 202520.7021.5020.7021.5021.5066,474
Jan 23, 202520.8021.1020.5020.5020.5047,117
Jan 22, 202520.7021.1020.4020.8020.8064,550
Jan 21, 202520.4020.7020.2020.6020.60106,199
Jan 20, 202520.4020.7020.2020.5020.5047,101
Jan 17, 202520.7020.9020.1020.3020.3083,471
Jan 16, 202520.8021.5020.6020.6020.60162,331
Jan 15, 202519.8521.0019.7020.8020.80145,376
Jan 14, 202519.6519.8519.4519.7019.7073,342
Jan 13, 202519.8019.8019.4519.4519.4558,232
Jan 10, 202519.6019.9019.2019.8519.85436,770
Jan 9, 202519.5519.7019.2519.5019.5030,951
Jan 8, 202519.6519.7019.4019.6519.6559,621
Jan 7, 202519.6519.8519.4019.7019.70148,613
Jan 6, 202519.8519.9019.4019.6519.6562,483
Jan 3, 202518.6020.6018.6019.8519.85279,621
Dec 30, 202418.6518.6518.2518.6518.6554,040
Dec 27, 202418.4518.8518.3018.5518.55130,907
Dec 23, 202418.2018.4518.1518.2018.2061,434
Dec 20, 202418.1518.4017.5018.4018.40137,423
Dec 19, 202418.4518.4518.0018.3518.35115,868
Dec 18, 202418.4018.5018.0018.5018.50141,695
Dec 17, 202418.1518.3517.3518.3518.35767,332
Dec 16, 202417.5518.2517.1018.1018.101,044,146
Dec 13, 202419.0019.2018.0518.0518.05149,555
Dec 12, 202419.9019.9019.2019.2019.2030,525
Dec 11, 202419.3019.8019.1019.7019.7085,222
Dec 10, 202419.0519.6018.4519.5019.5093,654
Dec 9, 202419.9019.9019.2519.2519.2550,676
Dec 6, 202420.0020.0019.4019.8019.8041,739
Dec 5, 202420.3020.3019.6019.8519.8554,026
Dec 4, 202419.7020.2019.6020.2020.2083,802
Dec 3, 202420.4020.4019.4519.9019.9093,187
Dec 2, 202420.3020.5020.0020.4020.4073,476
Nov 29, 202420.3020.4020.0020.2020.2070,357
Nov 28, 202420.5020.9020.3020.3020.3059,379
Nov 27, 202420.0020.5019.8020.4020.40106,450
Nov 26, 202419.5520.0019.5020.0020.0078,593
Nov 25, 202420.1020.5019.3519.5519.55732,187
Nov 22, 202420.4020.6020.1020.1020.1045,722
Nov 21, 202420.2020.4019.9520.2020.2080,530
Nov 20, 202420.6021.0019.9020.2020.20132,679
Nov 19, 202420.1020.5020.0020.4020.4077,882
Nov 18, 202421.2021.2019.7020.1020.1097,675
Nov 15, 202421.3021.5020.8021.0021.0060,148
Nov 14, 202421.8021.9021.2021.5021.5051,305
Nov 13, 202421.5021.8021.3021.7021.7087,510
Nov 12, 202422.2022.2021.2021.6021.6067,514
Nov 11, 202422.8023.0021.8022.4022.40106,928
Nov 8, 202423.0023.0022.3022.6022.60100,979
Nov 7, 202421.0022.9020.9022.9022.90161,665
Nov 6, 202420.9021.0020.4020.8020.80137,957
Nov 5, 202420.7021.0020.3020.7020.7096,266
Nov 4, 202420.9021.4020.2020.9020.90165,972
Nov 1, 202421.1021.4020.7020.9020.9083,402
Oct 31, 202421.9022.0020.9020.9020.90181,073
Oct 30, 202423.5023.5022.1022.1022.10110,266
Oct 29, 202422.3023.7022.1023.7023.70313,559
Oct 28, 202422.3022.7022.2022.5022.5079,902
Oct 25, 202422.2022.4022.0022.2022.2031,375
Oct 24, 202421.8022.3021.6022.1022.1076,304
Oct 23, 202422.7022.9021.8021.8021.80122,415
Oct 22, 202422.7023.0022.2022.9022.90100,331
Oct 21, 202422.9023.0022.4022.7022.7080,986
Oct 18, 202422.6023.2022.4023.0023.0079,587
Oct 17, 202422.4022.7022.2022.6022.6095,256
Oct 16, 202422.4022.5021.6022.5022.50422,413
Oct 15, 202422.4022.4022.0022.3022.30158,107
Oct 14, 202422.0022.2021.6022.2022.20115,262
Oct 11, 202421.7022.1021.1022.0022.00238,179
Oct 10, 202421.4021.6021.1021.5021.5074,169
Oct 9, 202421.5021.5020.7021.4021.40145,173
Oct 8, 202421.2021.7020.4021.5021.50172,764
Oct 7, 202421.3021.3020.7021.0021.00163,272
Oct 4, 202420.5021.3020.4021.0021.00157,759
Oct 3, 202419.9020.5019.7520.5020.50165,955
Oct 2, 202419.2020.0019.2020.0020.00308,955
Oct 1, 202419.5019.6019.0019.0019.00130,859
Sep 30, 202419.2519.5018.9019.3019.30202,949
Sep 27, 202418.2519.8018.2019.0019.00196,772
Sep 26, 202417.9018.2017.5018.2018.20121,851
Sep 25, 202418.2018.2017.9017.9517.9566,562
Sep 24, 202418.2018.2518.1018.2518.25179,153
Sep 23, 202418.0518.3518.0018.3518.35254,461
Sep 20, 202418.2018.2017.7018.0518.05236,290
Sep 19, 202417.8018.2017.8018.1518.1589,681
Sep 18, 202417.4517.8017.3517.8017.8060,971
Sep 17, 202417.5017.5017.2517.3517.35101,690
Sep 16, 202417.4517.5017.3017.5017.50112,773
Sep 13, 202417.4517.4517.1017.4017.4091,305
Sep 12, 202416.8517.2016.8517.2017.2056,824
Sep 11, 202416.9016.9016.7516.8016.8031,183
Sep 10, 202416.7517.1516.7516.9016.9049,894
Sep 9, 202416.4016.9516.4016.8016.8031,856
Sep 6, 202416.9017.0016.3516.3516.3527,532
Sep 5, 202417.2517.4516.9517.0017.0092,755
Sep 4, 202416.8517.2016.7017.0517.0557,801
Sep 3, 202417.0017.1016.8516.9516.9541,430
Sep 2, 202417.0017.3016.9517.0017.00143,445
Aug 30, 202416.7016.9516.7016.8016.8057,359
Aug 29, 202416.6516.7016.5016.6016.60172,453
Aug 28, 202416.0016.6516.0016.6516.652,042,841
Aug 27, 202416.3016.5015.8516.0016.0058,078
Aug 26, 202416.5016.5016.2016.2016.2035,670
Aug 23, 202416.2016.5516.1516.5016.50193,156
Aug 22, 202416.6016.7516.0016.0016.00105,670
Aug 21, 202415.0516.9015.0516.3516.35212,141
Aug 20, 202414.2015.7514.2014.9514.95889,194
Aug 19, 202414.0514.2013.9013.9513.9524,482
Aug 16, 202414.0514.1013.8514.1014.1033,178
Aug 15, 202414.0514.0514.0014.0514.0518,395
Aug 14, 202413.9514.0013.9013.9513.9513,686
Aug 13, 202413.9013.9013.8013.9013.903,873
Aug 12, 202413.7514.1013.5014.0014.0019,866
Aug 9, 202414.2514.2513.7513.7513.7518,610
Aug 8, 202413.9014.1013.7014.0514.0526,940
Aug 7, 202413.8514.0013.7513.8513.8511,225
Aug 6, 202414.0014.0013.7513.7513.7530,612
Aug 5, 202412.6513.3512.2013.3013.3077,969
Aug 2, 202414.1014.1013.3513.4013.4041,844
Jul 31, 202414.0014.2014.0014.2014.2019,242
Jul 30, 202414.1514.1513.9513.9513.9525,886
Jul 29, 202413.7014.1513.6014.1014.10112,523
Jul 26, 202413.3513.7013.3513.6013.6022,624
Jul 25, 202413.8013.8013.2513.4013.4044,568
Jul 24, 202414.1014.1013.8013.8013.8055,192
Jul 23, 202414.1014.1014.0514.0514.058,667
Jul 22, 202414.1014.1014.0014.0014.0022,809
Jul 19, 202414.0514.1014.0514.0514.0527,340
Jul 18, 202414.1514.1514.0014.1014.1068,016
Jul 17, 202413.9514.1013.9014.1014.1040,106
Jul 16, 202413.9014.0513.7013.8513.8541,031
Jul 15, 202413.9514.0013.8013.8013.8010,295
Jul 12, 202414.0514.1013.9013.9013.9015,145
Jul 11, 202414.1014.1014.0014.0014.0013,742
Jul 10, 202414.1014.1514.0514.1014.1013,235
Jul 9, 202414.1014.1514.0514.1014.1053,105
Jul 8, 202414.0014.2014.0014.1014.10107,366
Jul 5, 202413.8013.8013.6513.7513.7547,839
Jul 4, 202413.5513.6513.5013.6513.6535,512
Jul 3, 202413.5013.6013.2513.4513.4581,553
Jul 2, 202413.4513.5013.1013.5013.5080,168
Jul 1, 202413.2013.3513.0013.3513.3557,509
Jun 28, 202413.0013.2012.9013.1513.1547,217
Jun 27, 202413.2013.2012.8013.1013.1070,088
Jun 26, 202413.2013.2013.0013.1013.1039,341
Jun 25, 202413.0013.2013.0013.2013.2061,343
Jun 24, 202413.2013.2013.0013.1013.1043,672
Jun 21, 202413.1013.2013.0513.1013.1045,144
Jun 20, 202413.0513.2512.9013.1013.1093,036
Jun 19, 202413.1013.1012.7512.9512.9546,499
Jun 18, 202413.0513.1012.7513.0013.0041,745
Jun 17, 202413.1013.2012.8512.9512.9543,789
Jun 14, 202413.2013.2012.8013.0513.0538,327
Jun 13, 202413.1013.1512.9013.1013.1074,499
Jun 12, 202413.0013.2012.9013.0513.05119,273
Jun 11, 202412.9013.0012.8012.9512.9589,086
Jun 10, 202412.8512.9512.8012.9012.9087,334
Jun 7, 202412.7012.8512.6012.8012.8050,988
Jun 6, 202412.5512.7512.5012.7512.7594,214
Jun 5, 202412.4512.5512.4512.5512.5531,365
Jun 4, 202412.4012.5512.1512.4012.40210,964
Jun 3, 202412.0012.3011.9512.3012.3057,744
May 31, 202412.0012.2011.8012.0012.0062,101
May 30, 202412.1512.5511.8511.8511.8587,679
May 29, 202412.4512.5012.2512.2512.2577,069
May 28, 202412.4012.4512.2512.4512.4567,962
May 27, 202412.1012.4012.1012.4012.4061,725
May 24, 202412.3012.3012.0012.0012.0088,923
May 23, 202412.0012.3012.0012.2512.2597,571
May 22, 202411.9512.0511.8511.9511.9573,045
May 21, 202411.7011.9511.7011.9011.90144,595
May 17, 202411.4011.6511.2011.6011.60460,480
May 16, 202411.0011.2010.8010.8510.8538,625
May 15, 202411.4511.5010.9510.9510.9528,170
May 14, 202410.8011.3510.5511.3511.3557,837
May 13, 202410.8011.0010.8010.8010.8021,730
May 10, 202410.9011.0010.7510.8010.8028,232
May 8, 202410.8510.9510.6510.9010.9017,730
May 7, 202410.9511.0010.8510.9510.9516,099
May 6, 202410.7511.0010.7510.9510.9517,901
May 3, 202410.7510.7510.5510.6510.6510,608
May 2, 202410.6010.7510.5010.7510.7545,641
Apr 30, 202410.5010.8010.5010.5510.5541,897
Apr 29, 202410.6510.6510.5010.5010.506,135
Apr 26, 202410.6510.7010.5010.7010.7037,227
Apr 25, 202410.8010.8010.5010.6510.6513,602

Related Tickers

MRN.PA Mersen S.A.
18.58
+1.20%
 
LAND.SW Landis+Gyr Group AG
50.50
+6.32%
 
ABBN.SW ABB Ltd
43.25
+2.22%
 
VRT Vertiv Holdings Co
86.95
+3.66%