UK markets closed

Compagnie Financière Richemont SA (CFR.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
129.25-0.10 (-0.08%)
At close: 05:31PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024129.00130.95128.55129.25129.25662,003
23 Apr 2024128.05129.35127.90129.35129.35668,360
22 Apr 2024129.00129.15126.80127.20127.20754,543
19 Apr 2024125.50127.85125.45127.45127.451,718,476
18 Apr 2024131.40131.60127.80128.45128.45995,992
17 Apr 2024130.20131.75128.75131.75131.751,402,102
16 Apr 2024127.80129.75127.80127.95127.95974,438
15 Apr 2024129.15131.35128.65130.20130.20744,261
12 Apr 2024133.60133.70127.35128.05128.051,448,579
11 Apr 2024132.80133.80131.35132.05132.051,017,278
10 Apr 2024134.90136.10132.30133.45133.45659,417
09 Apr 2024134.55135.60133.45133.85133.85543,546
08 Apr 2024134.20135.60133.60135.10135.10667,085
05 Apr 2024135.20136.50133.90133.95133.95893,503
04 Apr 2024137.85138.10136.55137.75137.75617,095
03 Apr 2024136.20138.00136.10137.90137.901,051,969
02 Apr 2024137.95138.30135.00136.20136.20991,959
28 Mar 2024137.85138.20136.30137.50137.50883,317
27 Mar 2024134.70136.90133.65136.50136.50835,289
26 Mar 2024134.95135.00133.40134.70134.70939,314
25 Mar 2024133.70134.75132.55134.75134.75911,543
22 Mar 2024136.95137.00134.25134.25134.251,593,920
21 Mar 2024138.80140.80137.55137.85137.851,155,859
20 Mar 2024134.05137.35133.30136.80136.801,586,563
19 Mar 2024140.80141.55138.60139.85139.851,228,199
18 Mar 2024145.55146.10141.40142.05142.051,281,040
15 Mar 2024148.00148.10145.80145.80145.803,297,300
14 Mar 2024147.40150.60147.15148.20148.201,199,981
13 Mar 2024146.20147.95145.50147.70147.70868,155
12 Mar 2024145.60146.30143.60146.25146.25967,625
11 Mar 2024144.00145.20143.60144.95144.95920,181
08 Mar 2024144.65145.25143.50145.10145.10916,700
07 Mar 2024141.60144.60140.45144.50144.50732,070
06 Mar 2024141.00143.00140.75141.50141.50718,422
05 Mar 2024140.95142.20140.50141.50141.50624,562
04 Mar 2024142.15142.80141.85142.40142.40840,272
01 Mar 2024141.45143.25140.10143.15143.151,015,874
29 Feb 2024139.60140.75139.05140.60140.602,787,235
28 Feb 2024137.00138.55136.60138.55138.551,063,156
27 Feb 2024136.65138.10136.40137.00137.00761,225
26 Feb 2024136.55137.70136.45137.05137.05573,908
23 Feb 2024135.80138.10135.70137.60137.60619,915
22 Feb 2024135.35135.85134.00135.75135.75942,793
21 Feb 2024135.95136.15133.05134.05134.05930,398
20 Feb 2024135.80135.80134.25135.80135.80881,773
19 Feb 2024136.00136.60135.20135.90135.90598,008
16 Feb 2024137.50138.40136.40137.05137.051,015,983
15 Feb 2024135.55136.45135.40136.45136.45745,761
14 Feb 2024131.90134.80131.90134.25134.25491,312
13 Feb 2024134.95135.30131.85132.70132.701,111,837
12 Feb 2024134.75135.40134.20135.15135.15811,753
09 Feb 2024133.00134.70132.80134.25134.25807,480
08 Feb 2024129.10133.45129.10133.45133.451,091,562
07 Feb 2024129.00130.55128.70129.15129.15688,910
06 Feb 2024129.65129.90128.15128.70128.70818,433
05 Feb 2024128.35128.65127.55128.60128.60670,705
02 Feb 2024128.70130.10128.55128.60128.60845,427
01 Feb 2024127.45129.65127.45128.50128.501,149,851
31 Jan 2024129.75130.80128.40129.00129.001,188,410
30 Jan 2024129.70131.25128.70130.45130.451,184,232
29 Jan 2024127.40129.15126.90128.75128.751,246,758
26 Jan 2024124.25129.25124.25128.50128.502,025,108
25 Jan 2024121.30121.55119.95121.00121.001,017,840
24 Jan 2024121.45122.45120.10121.40121.401,507,000
23 Jan 2024118.50120.20117.10119.65119.651,575,845
22 Jan 2024117.80118.20116.00117.65117.651,072,161
19 Jan 2024117.90118.90116.20116.40116.401,597,743
18 Jan 2024115.00117.35111.70116.35116.353,239,019
17 Jan 2024105.55106.65104.10105.40105.401,997,117
16 Jan 2024108.20108.85107.60108.00108.001,267,624
15 Jan 2024110.30110.80109.85109.85109.85895,813
12 Jan 2024108.00111.65107.60110.25110.251,756,962
11 Jan 2024112.70113.25110.45110.45110.45850,634
10 Jan 2024112.75113.40111.95112.30112.30812,478
09 Jan 2024113.85113.85112.00112.75112.75921,297
08 Jan 2024113.20113.25111.15113.05113.05865,800
05 Jan 2024111.10112.50110.15112.10112.10879,452
04 Jan 2024112.00112.85111.65112.50112.50931,919
03 Jan 2024114.80115.20111.30112.00112.001,837,440
29 Dec 2023116.00116.65115.30115.75115.75496,957
28 Dec 2023116.90117.25114.70115.25115.25725,582
27 Dec 2023116.10117.05115.85116.65116.65619,307
22 Dec 2023116.55116.75115.50115.95115.95812,602
21 Dec 2023118.45118.50116.60117.55117.55765,453
20 Dec 2023119.75120.00118.40118.95118.95648,373
19 Dec 2023118.80119.30117.75119.00119.001,016,632
18 Dec 2023120.95121.15119.25119.75119.751,149,137
15 Dec 2023124.20125.15121.45121.90121.902,956,516
14 Dec 2023122.10124.80122.10124.25124.252,020,311
13 Dec 2023115.90120.25115.70119.35119.351,821,405
12 Dec 2023117.70118.80116.65117.65117.651,255,783
11 Dec 2023115.75117.45115.10117.45117.451,402,626
08 Dec 2023113.05116.35112.95115.75115.751,552,838
07 Dec 2023112.20113.20111.90112.85112.85924,130
06 Dec 2023111.85113.45111.00113.25113.25980,875
05 Dec 2023110.35111.95110.00111.50111.50839,703
04 Dec 2023110.20111.20109.80110.50110.50699,419
01 Dec 2023110.20111.40108.75109.95109.95974,812
30 Nov 2023109.25110.00108.25109.20109.201,964,974
29 Nov 2023107.45110.45106.90109.50109.501,023,697
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...