Compagnie Financière Richemont SA (CFR.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 114.90 | 115.80 | 114.00 | 114.60 | 114.60 | 693,933 |
| 11 Aug 2022 | 114.00 | 115.75 | 113.40 | 115.60 | 115.60 | 789,870 |
| 10 Aug 2022 | 110.30 | 113.60 | 109.75 | 113.60 | 113.60 | 833,908 |
| 09 Aug 2022 | 114.00 | 114.40 | 110.95 | 111.50 | 111.50 | 778,999 |
| 08 Aug 2022 | 113.75 | 115.65 | 113.45 | 114.70 | 114.70 | 623,553 |
| 05 Aug 2022 | 115.80 | 116.75 | 112.75 | 112.75 | 112.75 | 730,432 |
| 04 Aug 2022 | 114.40 | 115.90 | 113.60 | 115.90 | 115.90 | 1,641,185 |
| 03 Aug 2022 | 111.70 | 113.60 | 111.50 | 113.60 | 113.60 | 853,140 |
| 02 Aug 2022 | 112.40 | 112.95 | 110.50 | 112.00 | 112.00 | 1,309,529 |
| 29 Jul 2022 | 112.70 | 114.15 | 111.70 | 113.95 | 113.95 | 1,241,496 |
| 28 Jul 2022 | 109.80 | 111.70 | 108.80 | 112.10 | 112.10 | 1,157,593 |
| 27 Jul 2022 | 106.70 | 109.65 | 105.30 | 108.90 | 108.90 | 854,773 |
| 26 Jul 2022 | 109.25 | 109.25 | 106.80 | 107.10 | 107.10 | 886,120 |
| 25 Jul 2022 | 108.50 | 109.90 | 106.90 | 108.75 | 108.75 | 943,810 |
| 22 Jul 2022 | 106.40 | 107.80 | 105.95 | 106.75 | 106.75 | 709,266 |
| 21 Jul 2022 | 105.60 | 107.70 | 104.85 | 106.85 | 106.85 | 1,039,597 |
| 20 Jul 2022 | 106.80 | 107.05 | 104.45 | 105.85 | 105.85 | 819,865 |
| 19 Jul 2022 | 101.65 | 106.95 | 101.15 | 106.05 | 106.05 | 1,394,294 |
| 18 Jul 2022 | 99.80 | 103.25 | 99.48 | 101.95 | 101.95 | 1,159,528 |
| 15 Jul 2022 | 99.00 | 99.06 | 92.66 | 98.02 | 98.02 | 3,233,413 |
| 14 Jul 2022 | 102.00 | 103.35 | 99.88 | 100.90 | 100.90 | 1,038,384 |
| 13 Jul 2022 | 102.00 | 103.50 | 99.98 | 101.80 | 101.80 | 1,036,228 |
| 12 Jul 2022 | 100.35 | 102.60 | 99.56 | 102.60 | 102.60 | 738,106 |
| 11 Jul 2022 | 98.64 | 101.60 | 97.86 | 101.25 | 101.25 | 841,981 |
| 08 Jul 2022 | 99.68 | 102.60 | 98.76 | 102.25 | 102.25 | 1,385,898 |
| 07 Jul 2022 | 100.35 | 101.30 | 98.66 | 99.08 | 99.08 | 1,235,811 |
| 06 Jul 2022 | 98.84 | 99.18 | 97.38 | 98.30 | 98.30 | 1,197,193 |
| 05 Jul 2022 | 100.90 | 101.80 | 96.04 | 96.88 | 96.88 | 1,039,745 |
| 04 Jul 2022 | 101.25 | 102.15 | 100.30 | 100.95 | 100.95 | 610,316 |
| 01 Jul 2022 | 100.60 | 102.30 | 99.38 | 100.25 | 100.25 | 730,814 |
| 30 Jun 2022 | 101.00 | 101.65 | 99.06 | 101.65 | 101.65 | 1,057,773 |
| 29 Jun 2022 | 102.40 | 104.25 | 101.75 | 102.80 | 102.80 | 1,108,225 |
| 28 Jun 2022 | 104.70 | 106.30 | 103.70 | 104.00 | 104.00 | 1,119,735 |
| 27 Jun 2022 | 103.80 | 105.35 | 101.70 | 103.15 | 103.15 | 1,211,623 |
| 24 Jun 2022 | 99.00 | 102.25 | 98.72 | 102.15 | 102.15 | 1,013,453 |
| 23 Jun 2022 | 96.56 | 99.46 | 96.24 | 97.96 | 97.96 | 813,972 |
| 22 Jun 2022 | 96.50 | 98.72 | 95.00 | 97.52 | 97.52 | 1,170,291 |
| 21 Jun 2022 | 96.20 | 98.36 | 96.20 | 97.58 | 97.58 | 1,087,438 |
| 20 Jun 2022 | 95.20 | 96.58 | 94.66 | 95.64 | 95.64 | 859,460 |
| 17 Jun 2022 | 96.56 | 97.72 | 95.02 | 95.18 | 95.18 | 3,429,329 |
| 16 Jun 2022 | 98.96 | 99.22 | 95.72 | 97.06 | 97.06 | 1,317,630 |
| 15 Jun 2022 | 100.10 | 101.80 | 99.10 | 100.90 | 100.90 | 1,088,920 |
| 14 Jun 2022 | 101.30 | 101.65 | 98.02 | 98.84 | 98.84 | 1,312,965 |
| 13 Jun 2022 | 100.90 | 101.40 | 99.08 | 101.20 | 101.20 | 1,536,779 |
| 10 Jun 2022 | 106.05 | 107.05 | 103.50 | 103.90 | 103.90 | 1,286,168 |
| 09 Jun 2022 | 109.30 | 111.10 | 107.35 | 107.85 | 107.85 | 1,096,913 |
| 08 Jun 2022 | 111.35 | 112.50 | 110.60 | 111.30 | 111.30 | 1,143,444 |
| 07 Jun 2022 | 111.15 | 111.80 | 109.70 | 111.35 | 111.35 | 1,156,640 |
| 03 Jun 2022 | 110.45 | 111.55 | 109.40 | 110.15 | 110.15 | 942,806 |
| 02 Jun 2022 | 105.80 | 109.60 | 105.70 | 109.10 | 109.10 | 675,854 |
| 01 Jun 2022 | 107.90 | 108.80 | 106.15 | 106.25 | 106.25 | 994,771 |
| 31 May 2022 | 106.05 | 107.25 | 105.15 | 106.35 | 106.35 | 1,778,631 |
| 30 May 2022 | 105.60 | 109.20 | 105.50 | 106.90 | 106.90 | 1,511,531 |
| 27 May 2022 | 97.62 | 104.10 | 97.46 | 103.85 | 103.85 | 2,012,074 |
| 25 May 2022 | 94.36 | 95.40 | 92.24 | 94.80 | 94.80 | 1,624,823 |
| 24 May 2022 | 91.50 | 93.88 | 90.28 | 92.98 | 92.98 | 1,930,648 |
| 23 May 2022 | 94.26 | 94.30 | 90.34 | 92.50 | 92.50 | 2,268,882 |
| 20 May 2022 | 96.00 | 97.26 | 90.88 | 91.76 | 91.76 | 6,738,094 |
| 19 May 2022 | 103.55 | 105.90 | 103.20 | 105.60 | 105.60 | 1,077,390 |
| 18 May 2022 | 108.75 | 109.95 | 106.15 | 106.15 | 106.15 | 1,014,938 |
| 17 May 2022 | 108.85 | 110.40 | 107.35 | 108.75 | 108.75 | 756,461 |
| 16 May 2022 | 107.05 | 107.35 | 105.35 | 106.75 | 106.75 | 902,458 |
| 13 May 2022 | 106.25 | 107.60 | 104.90 | 106.50 | 106.50 | 916,337 |
| 12 May 2022 | 102.75 | 105.65 | 100.60 | 105.05 | 105.05 | 1,492,273 |
| 11 May 2022 | 106.75 | 109.30 | 104.30 | 107.65 | 107.65 | 1,434,259 |
| 10 May 2022 | 102.35 | 104.05 | 101.05 | 102.15 | 102.15 | 1,113,832 |
| 09 May 2022 | 103.60 | 104.80 | 100.60 | 100.65 | 100.65 | 1,307,384 |
| 06 May 2022 | 106.90 | 107.00 | 102.20 | 104.90 | 104.90 | 1,629,128 |
| 05 May 2022 | 112.45 | 113.15 | 107.10 | 107.65 | 107.65 | 989,150 |
| 04 May 2022 | 112.30 | 112.50 | 109.55 | 109.55 | 109.55 | 814,112 |
| 03 May 2022 | 112.15 | 115.05 | 111.45 | 112.50 | 112.50 | 863,346 |
| 02 May 2022 | 113.75 | 113.80 | 110.90 | 111.95 | 111.95 | 636,697 |
| 29 Apr 2022 | 115.00 | 118.10 | 114.75 | 115.50 | 115.50 | 802,102 |
| 28 Apr 2022 | 113.15 | 114.60 | 111.45 | 113.10 | 113.10 | 827,935 |
| 27 Apr 2022 | 108.50 | 112.15 | 108.10 | 110.75 | 110.75 | 1,468,928 |
| 26 Apr 2022 | 112.00 | 112.90 | 108.80 | 108.85 | 108.85 | 1,483,036 |
| 25 Apr 2022 | 113.50 | 114.85 | 110.10 | 110.10 | 110.10 | 1,664,367 |
| 22 Apr 2022 | 118.00 | 118.85 | 115.70 | 117.35 | 117.35 | 1,206,188 |
| 21 Apr 2022 | 121.65 | 122.95 | 120.50 | 120.50 | 120.50 | 1,491,388 |
| 20 Apr 2022 | 120.45 | 121.80 | 118.75 | 121.80 | 121.80 | 1,180,021 |
| 19 Apr 2022 | 119.00 | 119.85 | 116.60 | 119.60 | 119.60 | 875,223 |
| 14 Apr 2022 | 117.85 | 119.90 | 117.05 | 119.50 | 119.50 | 969,965 |
| 13 Apr 2022 | 116.00 | 117.95 | 112.75 | 115.55 | 115.55 | 1,005,382 |
| 12 Apr 2022 | 113.15 | 117.45 | 112.80 | 116.50 | 116.50 | 852,292 |
| 11 Apr 2022 | 117.25 | 117.55 | 113.65 | 114.95 | 114.95 | 762,010 |
| 08 Apr 2022 | 117.50 | 118.00 | 115.55 | 116.85 | 116.85 | 1,087,119 |
| 07 Apr 2022 | 116.10 | 117.80 | 114.20 | 114.60 | 114.60 | 1,142,282 |
| 06 Apr 2022 | 120.20 | 122.25 | 113.75 | 115.35 | 115.35 | 1,358,643 |
| 05 Apr 2022 | 120.85 | 123.30 | 119.55 | 122.35 | 122.35 | 1,124,137 |
| 04 Apr 2022 | 118.20 | 120.45 | 116.90 | 120.30 | 120.30 | 674,396 |
| 01 Apr 2022 | 117.00 | 118.55 | 115.85 | 117.15 | 117.15 | 755,510 |
| 31 Mar 2022 | 123.00 | 123.40 | 117.60 | 118.00 | 118.00 | 1,134,398 |
| 30 Mar 2022 | 122.85 | 122.90 | 120.10 | 121.10 | 121.10 | 982,449 |
| 29 Mar 2022 | 118.65 | 124.50 | 117.85 | 123.95 | 123.95 | 1,575,958 |
| 28 Mar 2022 | 115.50 | 117.30 | 115.30 | 116.00 | 116.00 | 878,035 |
| 25 Mar 2022 | 114.70 | 116.80 | 114.15 | 114.60 | 114.60 | 749,695 |
| 24 Mar 2022 | 117.10 | 119.10 | 113.50 | 114.25 | 114.25 | 1,145,655 |
| 23 Mar 2022 | 119.30 | 120.05 | 116.40 | 116.70 | 116.70 | 894,270 |
| 22 Mar 2022 | 116.75 | 119.80 | 116.35 | 118.40 | 118.40 | 1,117,845 |
| 21 Mar 2022 | 118.15 | 119.00 | 115.90 | 116.10 | 116.10 | 998,305 |
| *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.
