UK markets closed

Compagnie Financière Richemont SA (0QMU.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
129.40+3.40 (+2.70%)
At close: 06:52PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024128.82130.30127.10129.40129.4077,061
25 Apr 2024130.25130.45126.05126.00126.00268,638
24 Apr 2024128.93130.95128.20129.35129.35558,334
23 Apr 2024128.30129.35126.35128.57128.57115,674
22 Apr 2024129.10130.10126.70129.15129.15319,385
19 Apr 2024125.68131.75124.65126.78126.78160,851
18 Apr 2024131.20132.40127.75131.57131.57719,340
17 Apr 2024130.25131.75127.45129.77129.77235,614
16 Apr 2024128.00130.80126.95128.73128.73146,237
15 Apr 2024129.57131.25127.25129.82129.821,175,564
12 Apr 2024133.52134.30127.30128.93128.93299,257
11 Apr 2024132.88134.20131.35132.88132.88439,994
10 Apr 2024135.00136.05132.30134.93134.93162,322
09 Apr 2024134.52135.95133.50134.45134.4577,772
08 Apr 2024134.10135.55133.10134.15134.15194,429
05 Apr 2024135.20138.60133.85135.15135.15594,347
04 Apr 2024137.63138.75136.70137.15137.15630,498
03 Apr 2024136.15138.00136.05136.63136.63428,130
02 Apr 2024137.88138.55135.00137.82137.82140,068
28 Mar 2024137.77138.70135.65138.10138.10247,180
27 Mar 2024134.57136.85133.65134.40134.40596,071
26 Mar 2024134.93135.75133.40134.77134.77219,398
25 Mar 2024133.77135.10132.60133.93133.93500,666
22 Mar 2024136.93137.05134.25136.73136.73493,687
21 Mar 2024138.68140.65135.95138.68138.68150,408
20 Mar 2024134.10137.35133.60133.82133.82317,813
19 Mar 2024141.05142.95138.65140.77140.77153,851
18 Mar 2024145.68146.70141.40141.57141.57540,248
15 Mar 2024148.00149.10145.80147.57147.57212,376
14 Mar 2024147.30150.60146.65148.10148.10306,094
13 Mar 2024146.00147.95145.35146.10146.10271,465
12 Mar 2024145.77146.75143.75145.63145.63859,961
11 Mar 2024144.00145.95143.15144.25144.25234,687
08 Mar 2024144.77145.50143.45144.93144.9395,153
07 Mar 2024141.63144.52140.45141.20141.20241,258
06 Mar 2024141.25142.95140.35141.35141.35572,065
05 Mar 2024141.20143.25139.90141.10141.10602,697
04 Mar 2024142.30142.71142.00142.15142.15675,928
01 Mar 2024141.45143.20139.80141.45141.45127,313
29 Feb 2024139.68140.61137.75140.40140.40693,215
28 Feb 2024136.82138.55136.65136.88136.88205,440
27 Feb 2024136.63138.05135.50136.88136.88262,936
26 Feb 2024136.57138.40135.55137.15137.15250,897
23 Feb 2024135.73138.15135.80136.20136.20302,386
22 Feb 2024135.25136.10133.25135.30135.30344,765
21 Feb 2024135.77136.60133.05135.82135.82475,198
20 Feb 2024135.73136.93134.35135.63135.63115,524
19 Feb 2024136.10137.85135.20136.20136.20179,334
16 Feb 2024137.57138.45135.65137.45137.45692,701
15 Feb 2024135.77136.45133.45136.20136.20153,995
14 Feb 2024132.15134.80131.15132.20132.201,063,689
13 Feb 2024134.88135.95131.80135.10135.10572,609
12 Feb 2024134.63135.35133.40134.82134.82144,936
09 Feb 2024133.05134.65132.25133.05133.0587,641
08 Feb 2024129.25133.45128.25129.68129.68256,194
07 Feb 2024128.77130.55127.95129.00129.00568,347
06 Feb 2024129.73130.30127.85129.77129.771,335,828
05 Feb 2024128.40128.60127.60128.25128.2573,547
02 Feb 2024128.82129.80127.75129.00129.0095,942
01 Feb 2024127.63129.75126.65128.15128.15489,033
31 Jan 2024129.77131.20128.45130.15130.15347,111
30 Jan 2024129.35131.15127.95129.20129.20272,083
29 Jan 2024127.25129.25126.70127.20127.20391,406
26 Jan 2024124.53129.20120.30128.20128.20211,248
25 Jan 2024120.88122.10119.90121.00121.00136,966
24 Jan 2024121.57122.35118.95121.63121.63355,244
23 Jan 2024118.53120.1087.00118.57118.57376,410
22 Jan 2024117.93118.25115.75117.93117.93240,710
19 Jan 2024117.72119.90115.65117.93117.93232,795
18 Jan 2024114.72117.35110.05114.30114.30852,872
17 Jan 2024105.30108.60104.15105.53105.53694,052
16 Jan 2024108.05110.50107.60107.82107.82693,860
15 Jan 2024110.35111.85109.60110.45110.45198,121
12 Jan 2024108.10111.55107.40111.45111.45279,246
11 Jan 2024112.63113.50110.45112.78112.78125,961
10 Jan 2024112.72113.45112.00112.93112.93144,476
09 Jan 2024113.53114.45112.00113.25113.25896,917
08 Jan 2024113.00113.20111.15112.78112.78323,294
05 Jan 2024111.05112.35110.25110.78110.78737,375
04 Jan 2024111.88112.80111.30111.82111.821,037,816
03 Jan 2024114.78115.75111.35114.35114.35346,855
02 Jan 2024115.75115.75115.75115.63115.6334,484
29 Dec 2023115.82116.65114.60115.63115.63136,821
28 Dec 2023116.93117.05114.70116.68116.6898,504
27 Dec 2023116.10117.00115.30116.15116.15360,482
22 Dec 2023116.40118.25115.45116.25116.25560,650
21 Dec 2023118.45119.65116.60118.30118.30303,435
20 Dec 2023119.82120.45118.30119.78119.78995,560
19 Dec 2023118.68119.96117.75118.68118.68628,220
18 Dec 2023121.00122.60119.30120.30120.304,533,383
15 Dec 2023124.35125.00121.45124.88124.884,564,176
14 Dec 2023122.25124.80118.65122.78122.781,806,694
13 Dec 2023115.93120.25115.25119.93119.93465,757
12 Dec 2023117.78118.75116.70118.15118.15434,971
11 Dec 2023115.45117.45115.10115.35115.35281,872
08 Dec 2023113.15116.35112.20113.10113.10322,797
07 Dec 2023112.10113.90111.65112.25112.25432,694
06 Dec 2023111.72113.45110.80112.00112.00525,630
05 Dec 2023110.15111.95110.15110.30110.30620,604
04 Dec 2023110.30111.15109.30109.88109.889,269,641
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...