Compagnie Financière Richemont SA (0QMU.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
As of 09:49AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 133.05 | 133.75 | 129.40 | 129.40 | 129.40 | 14,325 |
| 27 Jan 2022 | 129.00 | 132.15 | 128.65 | 129.00 | 129.00 | 162,124 |
| 26 Jan 2022 | 129.00 | 134.00 | 130.00 | 130.50 | 130.50 | 1,321,985 |
| 25 Jan 2022 | 132.50 | 131.80 | 126.55 | 129.00 | 129.00 | 1,206,930 |
| 24 Jan 2022 | 134.50 | 136.30 | 126.80 | 128.00 | 128.00 | 251,222 |
| 21 Jan 2022 | 142.00 | 139.35 | 134.35 | 134.50 | 134.50 | 406,566 |
| 20 Jan 2022 | 141.00 | 142.30 | 137.95 | 141.00 | 141.00 | 508,491 |
| 19 Jan 2022 | 137.50 | 147.40 | 140.60 | 142.00 | 142.00 | 1,028,947 |
| 18 Jan 2022 | 132.50 | 135.60 | 131.90 | 133.50 | 133.50 | 1,098,679 |
| 17 Jan 2022 | 132.50 | 136.55 | 131.20 | 135.50 | 135.50 | 448,548 |
| 14 Jan 2022 | 133.50 | 133.10 | 130.60 | 131.50 | 131.50 | 266,034 |
| 13 Jan 2022 | 132.50 | 135.80 | 132.40 | 134.50 | 134.50 | 113,112 |
| 12 Jan 2022 | 134.50 | 135.95 | 133.10 | 135.50 | 135.50 | 173,870 |
| 11 Jan 2022 | 133.50 | 136.80 | 134.10 | 135.50 | 135.50 | 235,813 |
| 10 Jan 2022 | 136.50 | 138.64 | 131.70 | 132.50 | 132.50 | 59,700 |
| 07 Jan 2022 | 140.00 | 140.75 | 136.05 | 138.50 | 138.50 | 222,928 |
| 06 Jan 2022 | 140.00 | 141.40 | 138.85 | 140.00 | 140.00 | 175,454 |
| 05 Jan 2022 | 138.50 | 143.70 | 138.70 | 142.00 | 142.00 | 474,393 |
| 04 Jan 2022 | 137.50 | 140.75 | 137.74 | 137.50 | 137.50 | 694,166 |
| 31 Dec 2021 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 30 Dec 2021 | 137.50 | 139.45 | 136.95 | 137.50 | 137.50 | 146,837 |
| 29 Dec 2021 | 136.50 | 138.50 | 136.40 | 136.50 | 136.50 | 163,995 |
| 24 Dec 2021 | 135.40 | 135.40 | 135.40 | 133.50 | 133.50 | 235,589 |
| 23 Dec 2021 | 134.50 | 135.40 | 132.60 | 133.50 | 133.50 | 492,474 |
| 22 Dec 2021 | 132.50 | 134.10 | 132.25 | 133.50 | 133.50 | 381,291 |
| 21 Dec 2021 | 140.00 | 135.30 | 131.95 | 134.50 | 134.50 | 1,228,598 |
| 20 Dec 2021 | 126.00 | 133.05 | 127.70 | 131.50 | 131.50 | 1,065,255 |
| 17 Dec 2021 | 135.50 | 137.65 | 131.00 | 131.50 | 131.50 | 581,242 |
| 16 Dec 2021 | 140.00 | 140.55 | 136.45 | 140.00 | 140.00 | 219,151 |
| 15 Dec 2021 | 134.50 | 138.50 | 136.30 | 136.50 | 136.50 | 310,696 |
| 14 Dec 2021 | 138.50 | 140.25 | 136.25 | 140.00 | 140.00 | 202,612 |
| 13 Dec 2021 | 142.00 | 143.80 | 139.75 | 142.00 | 142.00 | 425,887 |
| 10 Dec 2021 | 142.00 | 143.00 | 141.50 | 143.00 | 143.00 | 170,065 |
| 09 Dec 2021 | 144.00 | 145.40 | 142.10 | 145.00 | 145.00 | 2,065,230 |
| 08 Dec 2021 | 147.00 | 145.92 | 142.55 | 145.00 | 145.00 | 773,170 |
| 07 Dec 2021 | 138.50 | 145.05 | 137.43 | 144.00 | 144.00 | 292,084 |
| 06 Dec 2021 | 138.50 | 138.10 | 135.55 | 136.50 | 136.50 | 2,898,776 |
| 03 Dec 2021 | 137.50 | 138.45 | 135.05 | 136.50 | 136.50 | 801,051 |
| 02 Dec 2021 | 134.50 | 137.80 | 134.65 | 135.50 | 135.50 | 240,325 |
| 01 Dec 2021 | 138.50 | 139.00 | 134.65 | 136.50 | 136.50 | 285,759 |
| 30 Nov 2021 | 132.50 | 137.95 | 135.75 | 136.50 | 136.50 | 282,506 |
| 29 Nov 2021 | 133.50 | 139.40 | 135.00 | 138.50 | 138.50 | 365,199 |
| 26 Nov 2021 | 133.50 | 140.29 | 133.35 | 133.50 | 133.50 | 252,925 |
| 25 Nov 2021 | 137.50 | 141.05 | 139.65 | 140.00 | 140.00 | 181,276 |
| 24 Nov 2021 | 136.50 | 140.35 | 137.20 | 137.50 | 137.50 | 357,391 |
| 23 Nov 2021 | 138.50 | 139.90 | 137.10 | 137.50 | 137.50 | 930,525 |
| 22 Nov 2021 | 134.50 | 140.65 | 137.10 | 137.50 | 137.50 | 220,220 |
| 19 Nov 2021 | 143.00 | 141.85 | 137.10 | 136.50 | 136.50 | 357,167 |
| 18 Nov 2021 | 138.50 | 142.45 | 138.90 | 141.00 | 141.00 | 223,618 |
| 17 Nov 2021 | 141.00 | 143.50 | 140.64 | 142.00 | 142.00 | 718,003 |
| 16 Nov 2021 | 135.50 | 141.15 | 138.85 | 140.00 | 140.00 | 671,746 |
| 15 Nov 2021 | 135.50 | 139.80 | 136.80 | 138.50 | 138.50 | 653,320 |
| 12 Nov 2021 | 130.50 | 136.00 | 132.00 | 133.50 | 133.50 | 634,226 |
| 11 Nov 2021 | 121.00 | 123.70 | 121.55 | 121.00 | 121.00 | 371,098 |
| 10 Nov 2021 | 121.00 | 123.85 | 121.30 | 123.00 | 123.00 | 250,230 |
| 09 Nov 2021 | 123.00 | 125.70 | 121.95 | 125.00 | 125.00 | 307,013 |
| 08 Nov 2021 | 123.00 | 126.55 | 119.58 | 125.00 | 125.00 | 564,047 |
| 05 Nov 2021 | 114.50 | 120.30 | 116.45 | 120.00 | 120.00 | 314,561 |
| 04 Nov 2021 | 114.50 | 118.25 | 116.25 | 116.50 | 116.50 | 545,349 |
| 03 Nov 2021 | 112.50 | 115.50 | 113.35 | 113.50 | 113.50 | 408,834 |
| 02 Nov 2021 | 114.50 | 114.80 | 113.40 | 113.50 | 113.50 | 255,721 |
| 01 Nov 2021 | 114.50 | 114.90 | 113.70 | 113.50 | 113.50 | 328,702 |
| 29 Oct 2021 | 112.50 | 113.85 | 112.55 | 112.50 | 112.50 | 406,227 |
| 28 Oct 2021 | 112.50 | 114.55 | 112.45 | 112.50 | 112.50 | 2,377,544 |
| 27 Oct 2021 | 113.50 | 114.45 | 112.35 | 113.50 | 113.50 | 146,331 |
| 26 Oct 2021 | 111.50 | 114.65 | 111.90 | 112.50 | 112.50 | 537,229 |
| 25 Oct 2021 | 112.50 | 112.50 | 110.30 | 111.50 | 111.50 | 219,396 |
| 22 Oct 2021 | 112.50 | 112.20 | 110.00 | 110.50 | 110.50 | 187,935 |
| 21 Oct 2021 | 108.00 | 111.25 | 109.00 | 109.00 | 109.00 | 368,179 |
| 20 Oct 2021 | 108.00 | 110.10 | 107.65 | 109.00 | 109.00 | 734,174 |
| 19 Oct 2021 | 109.00 | 110.50 | 108.05 | 110.50 | 110.50 | 262,961 |
| 18 Oct 2021 | 108.00 | 110.18 | 107.55 | 108.00 | 108.00 | 318,045 |
| 15 Oct 2021 | 109.00 | 111.30 | 109.80 | 110.50 | 110.50 | 443,381 |
| 14 Oct 2021 | 103.00 | 109.10 | 103.80 | 107.00 | 107.00 | 658,783 |
| 13 Oct 2021 | 100.00 | 104.31 | 99.46 | 102.00 | 102.00 | 343,417 |
| 12 Oct 2021 | 98.50 | 102.15 | 99.28 | 100.00 | 100.00 | 478,673 |
| 11 Oct 2021 | 100.00 | 101.45 | 99.84 | 99.25 | 99.25 | 187,579 |
| 08 Oct 2021 | 101.00 | 101.55 | 100.20 | 101.00 | 101.00 | 268,430 |
| 07 Oct 2021 | 98.25 | 101.20 | 98.94 | 99.25 | 99.25 | 1,250,968 |
| 06 Oct 2021 | 97.50 | 97.94 | 95.36 | 97.50 | 97.50 | 1,483,935 |
| 05 Oct 2021 | 97.50 | 99.72 | 98.10 | 98.25 | 98.25 | 796,803 |
| 04 Oct 2021 | 98.50 | 100.25 | 97.90 | 100.00 | 100.00 | 938,624 |
| 01 Oct 2021 | 94.50 | 99.06 | 94.92 | 96.50 | 96.50 | 470,426 |
| 30 Sept 2021 | 98.25 | 99.62 | 96.68 | 99.25 | 99.25 | 1,044,378 |
| 29 Sept 2021 | 96.50 | 99.18 | 97.50 | 97.50 | 97.50 | 222,650 |
| 28 Sept 2021 | 98.50 | 98.78 | 95.24 | 95.25 | 95.25 | 1,665,163 |
| 27 Sept 2021 | 101.00 | 102.25 | 98.96 | 98.50 | 98.50 | 79,194 |
| 24 Sept 2021 | 101.00 | 101.50 | 99.70 | 101.00 | 101.00 | 291,634 |
| 23 Sept 2021 | 101.00 | 101.60 | 98.48 | 99.25 | 99.25 | 531,346 |
| 22 Sept 2021 | 98.25 | 98.28 | 96.94 | 97.25 | 97.25 | 185,250 |
| 21 Sept 2021 | 94.50 | 96.80 | 95.12 | 95.50 | 95.50 | 200,672 |
| 21 Sept 2021 | 2 Dividend | |||||
| 20 Sept 2021 | 96.50 | 96.80 | 94.52 | 94.00 | 92.00 | 2,249,188 |
| 17 Sept 2021 | 98.50 | 100.75 | 98.98 | 99.25 | 97.14 | 753,038 |
| 16 Sept 2021 | 99.25 | 100.20 | 97.76 | 99.25 | 97.14 | 1,218,881 |
| 15 Sept 2021 | 102.25 | 103.70 | 99.08 | 100.25 | 98.12 | 880,672 |
| 14 Sept 2021 | 106.00 | 107.20 | 102.95 | 103.00 | 100.81 | 9,682,847 |
| 13 Sept 2021 | 108.00 | 108.70 | 107.20 | 108.36 | 106.06 | 194,348 |
| 10 Sept 2021 | 105.00 | 109.40 | 105.05 | 107.00 | 104.72 | 1,128,799 |
| 09 Sept 2021 | 105.00 | 105.45 | 102.35 | 103.25 | 101.05 | 324,480 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
