UK markets closed

Compagnie Financière Richemont SA (0QMU.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
106.80+1.13 (+1.07%)
At close: 06:19PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024125.68131.75124.65127.35127.35160,852
18 Apr 2024131.20132.40127.75128.48128.48719,340
17 Apr 2024130.25131.75127.45131.15131.15235,615
16 Apr 2024128.00130.80126.95128.59128.59146,238
15 Apr 2024129.57131.25127.25129.71129.711,175,565
12 Apr 2024133.52134.30127.30128.08128.08299,257
11 Apr 2024132.88134.20131.35132.03132.03439,995
10 Apr 2024135.00136.05132.30133.44133.44162,322
09 Apr 2024134.52135.95133.50133.88133.8877,773
08 Apr 2024134.10135.55133.10135.11135.11194,430
05 Apr 2024135.20138.60133.85133.97133.97594,348
04 Apr 2024137.63138.75136.70136.96136.96630,499
03 Apr 2024136.15138.00136.05137.38137.38428,130
02 Apr 2024137.88138.55135.00136.20136.20140,069
28 Mar 2024137.77138.70135.65137.53137.53247,181
27 Mar 2024134.57136.85133.65136.43136.43596,071
26 Mar 2024134.93135.75133.40134.72134.72219,399
25 Mar 2024133.77135.10132.60134.75134.75500,667
22 Mar 2024136.93137.05134.25134.92134.92493,687
21 Mar 2024138.68140.65135.95138.18138.18150,408
20 Mar 2024134.10137.35133.60134.05134.05317,814
19 Mar 2024141.05142.95138.65139.43139.43153,851
18 Mar 2024145.68146.70141.40142.92142.92540,248
15 Mar 2024148.00149.10145.80147.43147.43138,106
14 Mar 2024147.30150.60146.65150.10150.10306,094
13 Mar 2024146.00147.95145.35147.31147.31271,465
12 Mar 2024145.77146.75143.75146.25146.25751,966
11 Mar 2024144.00145.95143.15144.46144.46234,688
08 Mar 2024144.77145.50143.45144.39144.3957,788
07 Mar 2024141.63144.52140.45142.47142.47241,258
06 Mar 2024141.25142.95140.35141.40141.40572,065
05 Mar 2024141.20143.25139.90141.50141.50602,698
04 Mar 2024142.30142.71142.00142.40142.40675,929
01 Mar 2024141.45143.20139.80142.65142.65127,313
29 Feb 2024139.68140.61137.75140.60140.60693,216
28 Feb 2024136.82138.55136.65137.86137.86205,440
27 Feb 2024136.63138.05135.50137.21137.21262,937
26 Feb 2024136.57138.40135.55136.87136.87250,897
23 Feb 2024135.73138.15135.80137.57137.57302,386
22 Feb 2024135.25136.10133.25135.75135.75344,766
21 Feb 2024135.77136.60133.05134.06134.06475,199
20 Feb 2024135.73136.93134.35135.66135.66115,525
19 Feb 2024136.10137.85135.20135.95135.95179,335
16 Feb 2024137.57138.45135.65136.94136.94692,702
15 Feb 2024135.77136.45133.45136.05136.05153,996
14 Feb 2024132.15134.80131.15134.27134.271,063,690
13 Feb 2024134.88135.95131.80132.68132.68572,610
12 Feb 2024134.63135.35133.40134.81134.81144,937
09 Feb 2024133.05134.65132.25134.11134.1187,641
08 Feb 2024129.25133.45128.25132.63132.63256,195
07 Feb 2024128.77130.55127.95129.15129.15513,295
06 Feb 2024129.73130.30127.85128.68128.681,335,828
05 Feb 2024128.40128.60127.60127.80127.8073,547
02 Feb 2024128.82129.80127.75128.60128.6044,576
01 Feb 2024127.63129.75126.65127.53127.53379,565
31 Jan 2024129.77131.20128.45129.01129.01347,111
30 Jan 2024129.35131.15127.95130.65130.65272,083
29 Jan 2024127.25129.25126.70128.70128.70391,407
26 Jan 2024124.53129.20120.30128.48128.48211,248
25 Jan 2024120.88122.10119.90121.00121.00136,966
24 Jan 2024121.57122.35118.95121.48121.48355,245
23 Jan 2024118.53120.10116.95119.12119.12376,411
22 Jan 2024117.93118.25115.75117.57117.57240,710
19 Jan 2024117.72119.90115.65117.20117.20232,796
18 Jan 2024114.72117.35110.05114.67114.67852,872
17 Jan 2024105.30108.60104.15105.79105.79694,053
16 Jan 2024108.05110.50107.60108.02108.02693,861
15 Jan 2024110.20111.85109.60110.35110.35198,122
12 Jan 2024108.10111.55107.40110.86110.86279,247
11 Jan 2024112.63113.50110.45110.97110.97125,961
10 Jan 2024112.72113.45112.00112.74112.74144,476
09 Jan 2024113.53114.45112.00112.67112.67896,917
08 Jan 2024113.00113.20111.15112.71112.71323,295
05 Jan 2024111.05112.35110.25112.08112.08737,375
04 Jan 2024111.88112.80111.30112.43112.431,037,816
03 Jan 2024114.78115.75111.35112.40112.40346,856
02 Jan 2024115.75115.75115.75115.75115.7534,484
29 Dec 2023115.82116.65114.60115.63115.63136,821
28 Dec 2023116.93117.05114.70115.25115.2598,505
27 Dec 2023116.10117.00115.30116.60116.60331,217
22 Dec 2023116.40118.25115.45115.95115.95560,651
21 Dec 2023118.45119.65116.60117.55117.55303,436
20 Dec 2023119.82120.45118.30118.95118.95995,561
19 Dec 2023118.68119.96117.75119.00119.00628,221
18 Dec 2023121.00122.60119.30120.64120.644,533,383
15 Dec 2023124.35125.00121.45121.90121.904,564,177
14 Dec 2023122.25124.80118.65124.00124.001,806,694
13 Dec 2023115.93120.25115.25119.35119.35408,329
12 Dec 2023117.78118.75116.70117.67117.67434,971
11 Dec 2023115.45117.45115.10117.45117.45281,873
08 Dec 2023113.15116.35112.20115.24115.24322,798
07 Dec 2023112.10113.90111.65112.20112.20432,695
06 Dec 2023111.72113.45110.80113.27113.27525,631
05 Dec 2023110.15111.95110.15111.50111.50620,604
04 Dec 2023110.30111.15109.30109.56109.569,269,641
01 Dec 2023110.05111.45108.80109.95109.95153,831
30 Nov 2023109.10113.4399.40109.08109.08296,474
29 Nov 2023107.57110.45106.95109.35109.35208,779
28 Nov 2023110.63112.50107.90108.52108.52810,772
27 Nov 2023112.10113.15111.35112.05112.05174,029
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...