UK Markets closed

Compagnie Financière Richemont SA (0QMU.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
101.07-1.70 (-1.65%)
At close: 06:43PM BST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022101.10101.6599.08101.07101.07904,844
29 Jun 2022104.14104.20101.75102.77102.771,047,408
28 Jun 2022102.68106.35103.75105.05105.05391,348
27 Jun 2022105.00105.30101.80104.74104.74619,803
24 Jun 202297.91102.1598.72101.81101.8163,359
23 Jun 202297.3999.3496.0296.8296.82949,521
22 Jun 202296.5898.6294.9895.9695.96181,043
21 Jun 202296.0098.2896.4496.4496.44174,650
20 Jun 202295.0196.9694.6695.6495.64105,927
17 Jun 202296.5497.6094.8296.5996.59295,407
16 Jun 202298.0099.2896.0095.9295.92160,337
15 Jun 2022102.54101.7599.16100.49100.49184,204
14 Jun 2022101.29101.6098.0698.1198.11148,319
13 Jun 2022100.49101.4099.08100.68100.68289,275
10 Jun 2022105.82107.60103.55106.63106.63392,573
09 Jun 2022109.63110.90107.40108.78108.78342,242
08 Jun 2022111.53112.35110.80111.40111.40267,385
07 Jun 2022111.20111.75109.80110.25110.25274,588
06 Jun 2022107.45107.45107.45107.45107.45-
01 Jun 2022106.53108.80106.20107.45107.45152,063
31 May 2022108.53107.15105.15105.93105.93724,901
30 May 2022108.00109.20105.50108.88108.88307,580
27 May 202296.14104.1097.50103.83103.83316,880
26 May 202294.0094.0094.0094.0094.00-
25 May 202296.0095.3692.4294.0094.00309,965
24 May 202293.8993.7690.2691.3291.32849,105
23 May 202296.2594.3090.3893.3693.361,122,373
20 May 202296.0097.2690.8891.8791.873,238,870
19 May 2022104.90105.80103.15104.11104.11379,648
18 May 2022109.15109.90106.15108.68108.68205,646
17 May 2022107.15110.30107.45108.30108.30159,875
16 May 2022108.53107.35105.35106.30106.30124,517
13 May 2022108.53107.50105.05106.00106.00711,272
12 May 2022103.07105.60100.65103.07103.072,215,653
11 May 2022105.15109.25102.15107.00107.00355,467
10 May 2022103.00104.00101.10102.63102.63394,389
09 May 2022101.00104.65100.60103.11103.11287,800
06 May 2022108.00107.05102.20103.44103.44501,951
05 May 2022114.40113.15107.10108.93108.93186,946
04 May 2022115.20112.50109.50112.25112.25685,125
03 May 2022112.25114.95111.50112.15112.15288,107
29 Apr 2022115.00117.95114.75115.10115.10192,333
28 Apr 2022114.00114.55111.55112.63112.63256,409
27 Apr 2022108.88112.05108.25109.15109.15210,303
26 Apr 2022114.00112.90108.85111.68111.68454,039
25 Apr 2022113.82114.70110.10113.45113.45277,263
22 Apr 2022116.53118.75115.70117.30117.30468,849
21 Apr 2022124.68122.80120.50120.88120.88557,716
20 Apr 2022118.57121.80118.80118.93118.93208,738
19 Apr 2022123.00119.80116.60118.63118.63324,378
14 Apr 2022118.78119.85117.05117.10117.10297,061
13 Apr 2022117.00117.85112.75113.05113.05233,203
12 Apr 2022113.00117.40112.80116.78116.78118,606
11 Apr 2022120.00117.45113.65117.10117.10125,199
08 Apr 2022118.00117.80115.65117.53117.53211,252
07 Apr 2022114.72117.70114.40116.63116.63322,375
06 Apr 2022122.00121.75114.10114.68114.68289,356
05 Apr 2022120.15123.35119.75120.00120.00817,795
04 Apr 2022119.93120.50116.95118.20118.201,094,299
01 Apr 2022117.93118.50115.90117.35117.35291,512
31 Mar 2022124.00122.95117.75118.50118.50152,225
30 Mar 2022123.00122.80120.25122.00122.00399,906
29 Mar 2022122.00124.35118.00124.00124.00461,725
28 Mar 2022118.50117.35115.55115.50115.50208,697
25 Mar 2022113.50116.80114.25114.50114.50797,525
24 Mar 2022116.50119.10113.60116.50116.50180,233
23 Mar 2022116.50120.00116.46120.00120.00200,623
22 Mar 2022115.50119.75116.85120.00120.00285,288
21 Mar 2022118.50119.00116.00117.50117.50560,336
18 Mar 2022115.50119.25115.10116.50116.50452,464
17 Mar 2022117.50118.85114.95117.50117.50813,217
16 Mar 2022107.00114.46108.00113.50113.50680,740
15 Mar 2022104.00106.70102.05103.00103.00594,674
14 Mar 2022110.50109.85104.80107.00107.00800,423
11 Mar 2022111.50113.85109.10110.50110.50302,874
10 Mar 2022113.50114.50109.35110.50110.50939,013
09 Mar 2022104.00113.90102.85111.50111.50986,652
08 Mar 2022103.00107.00100.25101.00101.001,368,544
07 Mar 2022104.00107.65100.05106.00106.00361,426
04 Mar 2022112.50113.35106.55109.00109.00977,761
03 Mar 2022116.50119.70113.95114.50114.50491,684
02 Mar 2022114.50119.45112.30117.50117.50494,684
01 Mar 2022122.00125.15116.04116.50116.501,142,548
28 Feb 2022120.00125.12121.30122.00122.00493,270
25 Feb 2022120.00125.75119.90125.00125.00221,812
24 Feb 2022122.00123.50117.95121.00121.00522,060
23 Feb 2022129.00130.75127.80128.00128.00671,890
22 Feb 2022125.00128.85124.55128.00128.00209,478
21 Feb 2022132.50131.75127.40127.00127.00294,454
18 Feb 2022130.50131.35128.75130.50130.50167,962
17 Feb 2022133.50134.60129.70129.00129.00223,606
16 Feb 2022131.50134.70130.95133.50133.50117,192
15 Feb 2022130.50133.80130.40130.50130.5079,384
14 Feb 2022131.50131.20127.50130.50130.50368,832
11 Feb 2022131.50134.30131.75132.50132.50202,464
10 Feb 2022134.50136.95132.30132.50132.50310,099
09 Feb 2022130.50136.15132.00132.50132.503,070,132
08 Feb 2022130.50132.60129.30130.50130.50141,587
07 Feb 2022129.00132.00129.55130.50130.50100,613
04 Feb 2022134.50136.05130.55131.50131.50228,752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...