UK Markets closed

Compagnie Financière Richemont SA (CFR.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
134.35-6.80 (-4.82%)
At close: 05:30PM CET
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022139.80139.80134.30134.35134.352,140,739
20 Jan 2022142.30142.30137.90141.15141.151,313,906
19 Jan 2022141.00147.60140.60141.00141.002,161,591
18 Jan 2022134.70135.60131.90134.10134.101,143,996
17 Jan 2022131.75136.55131.05135.85135.851,108,948
14 Jan 2022132.00133.25130.60131.10131.101,314,474
13 Jan 2022134.10135.80132.35133.50133.50851,048
12 Jan 2022135.40136.00133.05134.80134.80967,938
11 Jan 2022135.30136.85134.10134.95134.95903,779
10 Jan 2022137.50137.50131.75132.70132.701,019,755
07 Jan 2022139.10140.75136.00136.65136.65921,810
06 Jan 2022139.70141.45138.65139.65139.651,152,817
05 Jan 2022138.55143.70138.45143.30143.301,163,445
04 Jan 2022137.85140.80137.85139.05139.05727,827
03 Jan 2022138.60138.80136.35137.75137.75671,380
30 Dec 2021137.85139.45136.95136.95136.95681,680
29 Dec 2021136.95138.50136.40137.75137.75530,959
28 Dec 2021136.60137.45136.00137.15137.15382,614
27 Dec 2021134.85137.70133.95136.75136.75654,841
23 Dec 2021133.70135.40132.60135.40135.40702,589
22 Dec 2021134.10134.10132.20133.65133.65787,289
21 Dec 2021135.30135.35131.90132.70132.70891,177
20 Dec 2021128.20133.05127.00131.55131.551,370,107
17 Dec 2021136.00137.60130.95131.30131.303,476,527
16 Dec 2021140.00140.05136.35136.75136.751,286,580
15 Dec 2021136.60138.55136.25137.50137.501,182,039
14 Dec 2021139.90140.20136.25136.30136.30960,900
13 Dec 2021142.55143.80139.55140.00140.00687,611
10 Dec 2021142.20143.20141.35142.45142.45800,822
09 Dec 2021144.40145.50142.00142.20142.201,325,777
08 Dec 2021145.65146.10142.50144.20144.201,147,013
07 Dec 2021139.05145.10138.85144.75144.751,311,282
06 Dec 2021137.40138.10135.40137.45137.451,013,406
03 Dec 2021137.45138.45134.90135.70135.701,026,979
02 Dec 2021135.60138.25134.55136.00136.001,295,166
01 Dec 2021137.80139.05134.50138.85138.851,506,543
30 Nov 2021136.45138.00135.65136.70136.702,058,523
29 Nov 2021135.50139.35135.25138.90138.901,489,337
26 Nov 2021133.75138.50133.05133.45133.451,890,015
25 Nov 2021139.80141.05139.55140.65140.65638,179
24 Nov 2021137.20140.35137.10138.90138.901,381,864
23 Nov 2021137.75139.90137.00137.40137.401,629,444
22 Nov 2021137.10140.60137.10139.25139.251,245,447
19 Nov 2021141.30141.90136.95137.90137.901,865,667
18 Nov 2021141.55142.55138.75141.40141.401,469,249
17 Nov 2021142.50143.55141.00141.55141.551,374,220
16 Nov 2021138.85141.25138.85140.70140.701,503,820
15 Nov 2021136.80139.80136.70139.80139.801,444,550
12 Nov 2021131.00136.00130.75136.00136.003,948,926
11 Nov 2021121.15123.70120.75122.65122.651,620,772
10 Nov 2021123.45123.80121.20121.75121.751,289,356
09 Nov 2021122.55125.70121.75123.50123.501,605,470
08 Nov 2021124.00126.55122.55123.70123.702,033,354
05 Nov 2021116.55120.35116.55120.30120.301,608,529
04 Nov 2021116.25118.25116.20116.45116.451,214,253
03 Nov 2021113.40115.60112.90115.25115.251,121,761
02 Nov 2021114.60114.60113.35114.05114.05827,809
01 Nov 2021114.30114.85113.65114.35114.35836,953
29 Oct 2021113.20113.85112.55113.10113.101,300,170
28 Oct 2021112.95114.55112.30114.25114.25941,863
27 Oct 2021113.15114.45112.15113.30113.30806,979
26 Oct 2021113.00114.65112.55114.15114.15963,398
25 Oct 2021111.80112.50109.95112.15112.15651,169
22 Oct 2021111.35112.20110.15111.85111.851,849,816
21 Oct 2021109.00111.20109.00110.05110.05922,140
20 Oct 2021107.65110.10107.45109.65109.651,326,233
19 Oct 2021110.00110.70108.05109.00109.001,075,953
18 Oct 2021109.45110.35107.15108.80108.801,345,694
15 Oct 2021109.80111.40109.75109.90109.901,864,479
14 Oct 2021104.80109.15103.80108.60108.601,886,552
13 Oct 202199.60104.3599.26104.30104.301,414,680
12 Oct 2021100.00102.2599.20101.30101.301,067,654
11 Oct 2021100.00101.4599.58101.15101.15637,234
08 Oct 2021100.80101.60100.15100.20100.20894,587
07 Oct 202198.94101.2097.50101.20101.201,609,218
06 Oct 202197.9498.3295.3296.9696.961,192,622
05 Oct 202198.8899.7497.8898.9498.941,408,901
04 Oct 202197.90100.2597.7299.3899.381,203,017
01 Oct 202195.0099.0694.8899.0699.061,506,162
30 Sept 202198.8899.6496.6097.4297.421,411,587
29 Sept 202197.8099.2497.4297.8897.881,300,290
28 Sept 202198.6698.6695.1896.7696.761,379,041
27 Sept 2021101.95102.2598.8099.1699.161,132,024
24 Sept 2021101.50101.5099.70100.45100.451,070,696
23 Sept 202199.42101.6098.42101.00101.001,670,785
22 Sept 202197.4298.2896.9097.6897.681,540,318
21 Sept 202194.8696.8494.8695.6695.661,315,173
21 Sept 20212 Dividend
20 Sept 202196.8098.0094.3696.3494.341,990,050
17 Sept 202199.14100.8098.9699.4897.412,785,200
16 Sept 202199.9699.9697.7097.9895.951,956,365
15 Sept 2021103.00103.8099.0699.1097.042,241,559
14 Sept 2021107.20107.20102.95103.40101.251,311,946
13 Sept 2021108.00108.75107.20107.20104.971,775,703
10 Sept 2021105.05109.40104.95107.75105.511,459,268
09 Sept 2021103.90105.45102.35104.80102.621,342,930
08 Sept 2021105.50106.45104.00104.80102.621,259,878
07 Sept 2021104.00105.75103.65105.50103.311,325,056
06 Sept 2021102.70104.00102.45103.00100.86747,674
03 Sept 2021104.30104.30101.35101.5099.39876,391
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...