Canada markets closed

Romande Energie Holding SA (REHN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
55.60-1.60 (-2.80%)
At close: 05:30PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202457.2057.2055.6055.6055.601,078
Jun 13, 202456.6057.4055.6057.2057.202,371
Jun 12, 202456.6057.6056.4056.4056.402,339
Jun 11, 202456.8056.8056.0056.2056.202,257
Jun 10, 202456.0056.2056.0056.2056.20390
Jun 07, 202457.4057.8056.0056.0056.002,152
Jun 06, 202457.0057.6056.8057.6057.60750
Jun 05, 202455.0057.6055.0057.0057.001,224
Jun 04, 202455.6056.2055.2055.4055.401,036
Jun 03, 202456.6056.8055.4056.0056.001,842
May 31, 202456.4057.8056.0057.0057.004,403
May 31, 20241.44 Dividend
May 30, 202457.2057.4056.8056.8055.36426
May 29, 202457.6057.6056.4057.4055.941,573
May 28, 202457.0057.4057.0057.2055.75467
May 27, 202457.8058.0056.6056.6055.171,587
May 24, 202458.0058.0057.6058.0056.53183
May 23, 202457.4058.4057.4057.6056.141,721
May 22, 202456.6058.8055.4057.6056.1415,782
May 21, 202457.4057.4056.8056.8055.365,218
May 17, 202458.2058.6058.0058.0056.531,837
May 16, 202457.4058.6057.2058.6057.112,111
May 15, 202458.0058.4057.8057.8056.331,403
May 14, 202458.0058.4058.0058.0056.53443
May 13, 202458.0058.6057.6058.4056.921,978
May 10, 202458.0058.0057.8058.0056.531,835
May 08, 202458.8058.8057.8057.8056.332,401
May 07, 202458.4058.8058.0058.6057.111,524
May 06, 202458.0058.2058.0058.2056.722,043
May 03, 202458.2058.4057.8058.2056.723,774
May 02, 202457.8058.4057.8058.2056.721,456
Apr 30, 202457.8058.2057.2058.0056.536,099
Apr 29, 202456.6058.0056.4058.0056.537,048
Apr 26, 202456.0056.6056.0056.6055.175,023
Apr 25, 202455.8056.2055.4056.2054.783,380
Apr 24, 202455.6055.8055.0055.8054.393,402
Apr 23, 202454.8055.6054.2055.2053.805,666
Apr 22, 202455.4055.4054.4054.4053.023,982
Apr 19, 202455.6055.6054.6055.4054.001,337
Apr 18, 202455.8055.8055.0055.8054.39543
Apr 17, 202454.8055.6054.4055.6054.191,259
Apr 16, 202455.0055.0054.2054.4053.021,984
Apr 15, 202455.0055.4055.0055.4054.0062
Apr 12, 202455.0055.6055.0055.2053.80692
Apr 11, 202454.4055.8054.2055.8054.396,966
Apr 10, 202455.8055.8054.4054.4053.021,739
Apr 09, 202455.0055.4054.4055.4054.002,047
Apr 08, 202454.6055.0054.4055.0053.611,779
Apr 05, 202454.4054.8054.4054.8053.41509
Apr 04, 202454.4054.8054.2054.6053.221,319
Apr 03, 202454.8054.8054.2054.8053.411,546
Apr 02, 202453.8055.2053.8055.2053.8012,973
Mar 28, 202454.6055.0053.8053.8052.448,764
Mar 27, 202454.0055.0054.0055.0053.612,054
Mar 26, 202455.4055.4054.0054.0052.6311,189
Mar 25, 202454.8055.4054.2055.4054.00780
Mar 22, 202455.4055.4055.0055.2053.80561
Mar 21, 202454.8055.8054.0055.8054.396,233
Mar 20, 202455.6055.6054.0054.6053.221,626
Mar 19, 202455.6055.6055.6055.6054.19157
Mar 18, 202455.4055.8054.8055.6054.19636
Mar 15, 202454.0056.0054.0056.0054.583,227
Mar 14, 202454.0054.4054.0054.4053.022,722
Mar 13, 202454.4054.4053.8054.0052.635,187
Mar 12, 202454.2054.4054.0054.0052.63640
Mar 11, 202454.2056.0053.8054.6053.226,728
Mar 08, 202455.0055.0054.6054.6053.22105
Mar 07, 202455.0055.8054.6054.6053.221,091
Mar 06, 202455.4055.6054.8055.6054.19214
Mar 05, 202454.2055.4054.0055.4054.002,163
Mar 04, 202454.0054.2053.8054.2052.833,379
Mar 01, 202452.8054.0052.8054.0052.634,382
Feb 29, 202453.0053.4052.8052.8051.465,335
Feb 28, 202451.2053.8051.0053.4052.052,300
Feb 27, 202450.8051.4050.8051.0049.71861
Feb 26, 202451.6051.8050.6051.0049.711,104
Feb 23, 202451.2051.6050.6051.4050.101,867
Feb 22, 202452.8052.8051.0051.0049.712,496
Feb 21, 202453.0053.4053.0053.0051.66502
Feb 20, 202453.2053.2052.8052.8051.4615
Feb 19, 202452.8053.6052.8053.4052.05350
Feb 16, 202453.0053.0052.6052.6051.27540
Feb 15, 202451.8052.8051.8052.8051.465,796
Feb 14, 202452.0052.0052.0052.0050.68556
Feb 13, 202451.6051.8051.4051.8050.491,023
Feb 12, 202452.4053.0051.6051.8050.491,517
Feb 09, 202452.8052.8052.0052.2050.88506
Feb 08, 202452.6053.2052.6053.0051.66337
Feb 07, 202452.6052.6052.6052.6051.27970
Feb 06, 202451.6052.8051.4052.6051.271,715
Feb 05, 202453.2053.8051.2051.4050.106,971
Feb 02, 202454.2054.8053.2053.2051.853,238
Feb 01, 202454.6054.8054.2054.4053.02407
Jan 31, 202455.8056.0054.6055.0053.611,166
Jan 30, 202455.6056.4055.4056.4054.971,138
Jan 29, 202455.6055.6054.2055.6054.193,214
Jan 26, 202456.2056.2055.2055.4054.001,732
Jan 25, 202456.4056.6054.0056.4054.972,223
Jan 24, 202456.2056.6055.6056.6055.175,332
Jan 23, 202455.4056.4055.2056.2054.782,120
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...