UK Markets close in 6 hrs 8 mins

Compagnie Financière Richemont SA (0QMU.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
129.40+0.40 (+0.31%)
As of 09:49AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022133.05133.75129.40129.40129.4014,325
27 Jan 2022129.00132.15128.65129.00129.00162,124
26 Jan 2022129.00134.00130.00130.50130.501,321,985
25 Jan 2022132.50131.80126.55129.00129.001,206,930
24 Jan 2022134.50136.30126.80128.00128.00251,222
21 Jan 2022142.00139.35134.35134.50134.50406,566
20 Jan 2022141.00142.30137.95141.00141.00508,491
19 Jan 2022137.50147.40140.60142.00142.001,028,947
18 Jan 2022132.50135.60131.90133.50133.501,098,679
17 Jan 2022132.50136.55131.20135.50135.50448,548
14 Jan 2022133.50133.10130.60131.50131.50266,034
13 Jan 2022132.50135.80132.40134.50134.50113,112
12 Jan 2022134.50135.95133.10135.50135.50173,870
11 Jan 2022133.50136.80134.10135.50135.50235,813
10 Jan 2022136.50138.64131.70132.50132.5059,700
07 Jan 2022140.00140.75136.05138.50138.50222,928
06 Jan 2022140.00141.40138.85140.00140.00175,454
05 Jan 2022138.50143.70138.70142.00142.00474,393
04 Jan 2022137.50140.75137.74137.50137.50694,166
31 Dec 2021137.50137.50137.50137.50137.50-
30 Dec 2021137.50139.45136.95137.50137.50146,837
29 Dec 2021136.50138.50136.40136.50136.50163,995
24 Dec 2021135.40135.40135.40133.50133.50235,589
23 Dec 2021134.50135.40132.60133.50133.50492,474
22 Dec 2021132.50134.10132.25133.50133.50381,291
21 Dec 2021140.00135.30131.95134.50134.501,228,598
20 Dec 2021126.00133.05127.70131.50131.501,065,255
17 Dec 2021135.50137.65131.00131.50131.50581,242
16 Dec 2021140.00140.55136.45140.00140.00219,151
15 Dec 2021134.50138.50136.30136.50136.50310,696
14 Dec 2021138.50140.25136.25140.00140.00202,612
13 Dec 2021142.00143.80139.75142.00142.00425,887
10 Dec 2021142.00143.00141.50143.00143.00170,065
09 Dec 2021144.00145.40142.10145.00145.002,065,230
08 Dec 2021147.00145.92142.55145.00145.00773,170
07 Dec 2021138.50145.05137.43144.00144.00292,084
06 Dec 2021138.50138.10135.55136.50136.502,898,776
03 Dec 2021137.50138.45135.05136.50136.50801,051
02 Dec 2021134.50137.80134.65135.50135.50240,325
01 Dec 2021138.50139.00134.65136.50136.50285,759
30 Nov 2021132.50137.95135.75136.50136.50282,506
29 Nov 2021133.50139.40135.00138.50138.50365,199
26 Nov 2021133.50140.29133.35133.50133.50252,925
25 Nov 2021137.50141.05139.65140.00140.00181,276
24 Nov 2021136.50140.35137.20137.50137.50357,391
23 Nov 2021138.50139.90137.10137.50137.50930,525
22 Nov 2021134.50140.65137.10137.50137.50220,220
19 Nov 2021143.00141.85137.10136.50136.50357,167
18 Nov 2021138.50142.45138.90141.00141.00223,618
17 Nov 2021141.00143.50140.64142.00142.00718,003
16 Nov 2021135.50141.15138.85140.00140.00671,746
15 Nov 2021135.50139.80136.80138.50138.50653,320
12 Nov 2021130.50136.00132.00133.50133.50634,226
11 Nov 2021121.00123.70121.55121.00121.00371,098
10 Nov 2021121.00123.85121.30123.00123.00250,230
09 Nov 2021123.00125.70121.95125.00125.00307,013
08 Nov 2021123.00126.55119.58125.00125.00564,047
05 Nov 2021114.50120.30116.45120.00120.00314,561
04 Nov 2021114.50118.25116.25116.50116.50545,349
03 Nov 2021112.50115.50113.35113.50113.50408,834
02 Nov 2021114.50114.80113.40113.50113.50255,721
01 Nov 2021114.50114.90113.70113.50113.50328,702
29 Oct 2021112.50113.85112.55112.50112.50406,227
28 Oct 2021112.50114.55112.45112.50112.502,377,544
27 Oct 2021113.50114.45112.35113.50113.50146,331
26 Oct 2021111.50114.65111.90112.50112.50537,229
25 Oct 2021112.50112.50110.30111.50111.50219,396
22 Oct 2021112.50112.20110.00110.50110.50187,935
21 Oct 2021108.00111.25109.00109.00109.00368,179
20 Oct 2021108.00110.10107.65109.00109.00734,174
19 Oct 2021109.00110.50108.05110.50110.50262,961
18 Oct 2021108.00110.18107.55108.00108.00318,045
15 Oct 2021109.00111.30109.80110.50110.50443,381
14 Oct 2021103.00109.10103.80107.00107.00658,783
13 Oct 2021100.00104.3199.46102.00102.00343,417
12 Oct 202198.50102.1599.28100.00100.00478,673
11 Oct 2021100.00101.4599.8499.2599.25187,579
08 Oct 2021101.00101.55100.20101.00101.00268,430
07 Oct 202198.25101.2098.9499.2599.251,250,968
06 Oct 202197.5097.9495.3697.5097.501,483,935
05 Oct 202197.5099.7298.1098.2598.25796,803
04 Oct 202198.50100.2597.90100.00100.00938,624
01 Oct 202194.5099.0694.9296.5096.50470,426
30 Sept 202198.2599.6296.6899.2599.251,044,378
29 Sept 202196.5099.1897.5097.5097.50222,650
28 Sept 202198.5098.7895.2495.2595.251,665,163
27 Sept 2021101.00102.2598.9698.5098.5079,194
24 Sept 2021101.00101.5099.70101.00101.00291,634
23 Sept 2021101.00101.6098.4899.2599.25531,346
22 Sept 202198.2598.2896.9497.2597.25185,250
21 Sept 202194.5096.8095.1295.5095.50200,672
21 Sept 20212 Dividend
20 Sept 202196.5096.8094.5294.0092.002,249,188
17 Sept 202198.50100.7598.9899.2597.14753,038
16 Sept 202199.25100.2097.7699.2597.141,218,881
15 Sept 2021102.25103.7099.08100.2598.12880,672
14 Sept 2021106.00107.20102.95103.00100.819,682,847
13 Sept 2021108.00108.70107.20108.36106.06194,348
10 Sept 2021105.00109.40105.05107.00104.721,128,799
09 Sept 2021105.00105.45102.35103.25101.05324,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...