Compagnie Financière Richemont SA (CFR.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CET
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 139.80 | 139.80 | 134.30 | 134.35 | 134.35 | 2,140,739 |
| 20 Jan 2022 | 142.30 | 142.30 | 137.90 | 141.15 | 141.15 | 1,313,906 |
| 19 Jan 2022 | 141.00 | 147.60 | 140.60 | 141.00 | 141.00 | 2,161,591 |
| 18 Jan 2022 | 134.70 | 135.60 | 131.90 | 134.10 | 134.10 | 1,143,996 |
| 17 Jan 2022 | 131.75 | 136.55 | 131.05 | 135.85 | 135.85 | 1,108,948 |
| 14 Jan 2022 | 132.00 | 133.25 | 130.60 | 131.10 | 131.10 | 1,314,474 |
| 13 Jan 2022 | 134.10 | 135.80 | 132.35 | 133.50 | 133.50 | 851,048 |
| 12 Jan 2022 | 135.40 | 136.00 | 133.05 | 134.80 | 134.80 | 967,938 |
| 11 Jan 2022 | 135.30 | 136.85 | 134.10 | 134.95 | 134.95 | 903,779 |
| 10 Jan 2022 | 137.50 | 137.50 | 131.75 | 132.70 | 132.70 | 1,019,755 |
| 07 Jan 2022 | 139.10 | 140.75 | 136.00 | 136.65 | 136.65 | 921,810 |
| 06 Jan 2022 | 139.70 | 141.45 | 138.65 | 139.65 | 139.65 | 1,152,817 |
| 05 Jan 2022 | 138.55 | 143.70 | 138.45 | 143.30 | 143.30 | 1,163,445 |
| 04 Jan 2022 | 137.85 | 140.80 | 137.85 | 139.05 | 139.05 | 727,827 |
| 03 Jan 2022 | 138.60 | 138.80 | 136.35 | 137.75 | 137.75 | 671,380 |
| 30 Dec 2021 | 137.85 | 139.45 | 136.95 | 136.95 | 136.95 | 681,680 |
| 29 Dec 2021 | 136.95 | 138.50 | 136.40 | 137.75 | 137.75 | 530,959 |
| 28 Dec 2021 | 136.60 | 137.45 | 136.00 | 137.15 | 137.15 | 382,614 |
| 27 Dec 2021 | 134.85 | 137.70 | 133.95 | 136.75 | 136.75 | 654,841 |
| 23 Dec 2021 | 133.70 | 135.40 | 132.60 | 135.40 | 135.40 | 702,589 |
| 22 Dec 2021 | 134.10 | 134.10 | 132.20 | 133.65 | 133.65 | 787,289 |
| 21 Dec 2021 | 135.30 | 135.35 | 131.90 | 132.70 | 132.70 | 891,177 |
| 20 Dec 2021 | 128.20 | 133.05 | 127.00 | 131.55 | 131.55 | 1,370,107 |
| 17 Dec 2021 | 136.00 | 137.60 | 130.95 | 131.30 | 131.30 | 3,476,527 |
| 16 Dec 2021 | 140.00 | 140.05 | 136.35 | 136.75 | 136.75 | 1,286,580 |
| 15 Dec 2021 | 136.60 | 138.55 | 136.25 | 137.50 | 137.50 | 1,182,039 |
| 14 Dec 2021 | 139.90 | 140.20 | 136.25 | 136.30 | 136.30 | 960,900 |
| 13 Dec 2021 | 142.55 | 143.80 | 139.55 | 140.00 | 140.00 | 687,611 |
| 10 Dec 2021 | 142.20 | 143.20 | 141.35 | 142.45 | 142.45 | 800,822 |
| 09 Dec 2021 | 144.40 | 145.50 | 142.00 | 142.20 | 142.20 | 1,325,777 |
| 08 Dec 2021 | 145.65 | 146.10 | 142.50 | 144.20 | 144.20 | 1,147,013 |
| 07 Dec 2021 | 139.05 | 145.10 | 138.85 | 144.75 | 144.75 | 1,311,282 |
| 06 Dec 2021 | 137.40 | 138.10 | 135.40 | 137.45 | 137.45 | 1,013,406 |
| 03 Dec 2021 | 137.45 | 138.45 | 134.90 | 135.70 | 135.70 | 1,026,979 |
| 02 Dec 2021 | 135.60 | 138.25 | 134.55 | 136.00 | 136.00 | 1,295,166 |
| 01 Dec 2021 | 137.80 | 139.05 | 134.50 | 138.85 | 138.85 | 1,506,543 |
| 30 Nov 2021 | 136.45 | 138.00 | 135.65 | 136.70 | 136.70 | 2,058,523 |
| 29 Nov 2021 | 135.50 | 139.35 | 135.25 | 138.90 | 138.90 | 1,489,337 |
| 26 Nov 2021 | 133.75 | 138.50 | 133.05 | 133.45 | 133.45 | 1,890,015 |
| 25 Nov 2021 | 139.80 | 141.05 | 139.55 | 140.65 | 140.65 | 638,179 |
| 24 Nov 2021 | 137.20 | 140.35 | 137.10 | 138.90 | 138.90 | 1,381,864 |
| 23 Nov 2021 | 137.75 | 139.90 | 137.00 | 137.40 | 137.40 | 1,629,444 |
| 22 Nov 2021 | 137.10 | 140.60 | 137.10 | 139.25 | 139.25 | 1,245,447 |
| 19 Nov 2021 | 141.30 | 141.90 | 136.95 | 137.90 | 137.90 | 1,865,667 |
| 18 Nov 2021 | 141.55 | 142.55 | 138.75 | 141.40 | 141.40 | 1,469,249 |
| 17 Nov 2021 | 142.50 | 143.55 | 141.00 | 141.55 | 141.55 | 1,374,220 |
| 16 Nov 2021 | 138.85 | 141.25 | 138.85 | 140.70 | 140.70 | 1,503,820 |
| 15 Nov 2021 | 136.80 | 139.80 | 136.70 | 139.80 | 139.80 | 1,444,550 |
| 12 Nov 2021 | 131.00 | 136.00 | 130.75 | 136.00 | 136.00 | 3,948,926 |
| 11 Nov 2021 | 121.15 | 123.70 | 120.75 | 122.65 | 122.65 | 1,620,772 |
| 10 Nov 2021 | 123.45 | 123.80 | 121.20 | 121.75 | 121.75 | 1,289,356 |
| 09 Nov 2021 | 122.55 | 125.70 | 121.75 | 123.50 | 123.50 | 1,605,470 |
| 08 Nov 2021 | 124.00 | 126.55 | 122.55 | 123.70 | 123.70 | 2,033,354 |
| 05 Nov 2021 | 116.55 | 120.35 | 116.55 | 120.30 | 120.30 | 1,608,529 |
| 04 Nov 2021 | 116.25 | 118.25 | 116.20 | 116.45 | 116.45 | 1,214,253 |
| 03 Nov 2021 | 113.40 | 115.60 | 112.90 | 115.25 | 115.25 | 1,121,761 |
| 02 Nov 2021 | 114.60 | 114.60 | 113.35 | 114.05 | 114.05 | 827,809 |
| 01 Nov 2021 | 114.30 | 114.85 | 113.65 | 114.35 | 114.35 | 836,953 |
| 29 Oct 2021 | 113.20 | 113.85 | 112.55 | 113.10 | 113.10 | 1,300,170 |
| 28 Oct 2021 | 112.95 | 114.55 | 112.30 | 114.25 | 114.25 | 941,863 |
| 27 Oct 2021 | 113.15 | 114.45 | 112.15 | 113.30 | 113.30 | 806,979 |
| 26 Oct 2021 | 113.00 | 114.65 | 112.55 | 114.15 | 114.15 | 963,398 |
| 25 Oct 2021 | 111.80 | 112.50 | 109.95 | 112.15 | 112.15 | 651,169 |
| 22 Oct 2021 | 111.35 | 112.20 | 110.15 | 111.85 | 111.85 | 1,849,816 |
| 21 Oct 2021 | 109.00 | 111.20 | 109.00 | 110.05 | 110.05 | 922,140 |
| 20 Oct 2021 | 107.65 | 110.10 | 107.45 | 109.65 | 109.65 | 1,326,233 |
| 19 Oct 2021 | 110.00 | 110.70 | 108.05 | 109.00 | 109.00 | 1,075,953 |
| 18 Oct 2021 | 109.45 | 110.35 | 107.15 | 108.80 | 108.80 | 1,345,694 |
| 15 Oct 2021 | 109.80 | 111.40 | 109.75 | 109.90 | 109.90 | 1,864,479 |
| 14 Oct 2021 | 104.80 | 109.15 | 103.80 | 108.60 | 108.60 | 1,886,552 |
| 13 Oct 2021 | 99.60 | 104.35 | 99.26 | 104.30 | 104.30 | 1,414,680 |
| 12 Oct 2021 | 100.00 | 102.25 | 99.20 | 101.30 | 101.30 | 1,067,654 |
| 11 Oct 2021 | 100.00 | 101.45 | 99.58 | 101.15 | 101.15 | 637,234 |
| 08 Oct 2021 | 100.80 | 101.60 | 100.15 | 100.20 | 100.20 | 894,587 |
| 07 Oct 2021 | 98.94 | 101.20 | 97.50 | 101.20 | 101.20 | 1,609,218 |
| 06 Oct 2021 | 97.94 | 98.32 | 95.32 | 96.96 | 96.96 | 1,192,622 |
| 05 Oct 2021 | 98.88 | 99.74 | 97.88 | 98.94 | 98.94 | 1,408,901 |
| 04 Oct 2021 | 97.90 | 100.25 | 97.72 | 99.38 | 99.38 | 1,203,017 |
| 01 Oct 2021 | 95.00 | 99.06 | 94.88 | 99.06 | 99.06 | 1,506,162 |
| 30 Sept 2021 | 98.88 | 99.64 | 96.60 | 97.42 | 97.42 | 1,411,587 |
| 29 Sept 2021 | 97.80 | 99.24 | 97.42 | 97.88 | 97.88 | 1,300,290 |
| 28 Sept 2021 | 98.66 | 98.66 | 95.18 | 96.76 | 96.76 | 1,379,041 |
| 27 Sept 2021 | 101.95 | 102.25 | 98.80 | 99.16 | 99.16 | 1,132,024 |
| 24 Sept 2021 | 101.50 | 101.50 | 99.70 | 100.45 | 100.45 | 1,070,696 |
| 23 Sept 2021 | 99.42 | 101.60 | 98.42 | 101.00 | 101.00 | 1,670,785 |
| 22 Sept 2021 | 97.42 | 98.28 | 96.90 | 97.68 | 97.68 | 1,540,318 |
| 21 Sept 2021 | 94.86 | 96.84 | 94.86 | 95.66 | 95.66 | 1,315,173 |
| 21 Sept 2021 | 2 Dividend | |||||
| 20 Sept 2021 | 96.80 | 98.00 | 94.36 | 96.34 | 94.34 | 1,990,050 |
| 17 Sept 2021 | 99.14 | 100.80 | 98.96 | 99.48 | 97.41 | 2,785,200 |
| 16 Sept 2021 | 99.96 | 99.96 | 97.70 | 97.98 | 95.95 | 1,956,365 |
| 15 Sept 2021 | 103.00 | 103.80 | 99.06 | 99.10 | 97.04 | 2,241,559 |
| 14 Sept 2021 | 107.20 | 107.20 | 102.95 | 103.40 | 101.25 | 1,311,946 |
| 13 Sept 2021 | 108.00 | 108.75 | 107.20 | 107.20 | 104.97 | 1,775,703 |
| 10 Sept 2021 | 105.05 | 109.40 | 104.95 | 107.75 | 105.51 | 1,459,268 |
| 09 Sept 2021 | 103.90 | 105.45 | 102.35 | 104.80 | 102.62 | 1,342,930 |
| 08 Sept 2021 | 105.50 | 106.45 | 104.00 | 104.80 | 102.62 | 1,259,878 |
| 07 Sept 2021 | 104.00 | 105.75 | 103.65 | 105.50 | 103.31 | 1,325,056 |
| 06 Sept 2021 | 102.70 | 104.00 | 102.45 | 103.00 | 100.86 | 747,674 |
| 03 Sept 2021 | 104.30 | 104.30 | 101.35 | 101.50 | 99.39 | 876,391 |
| *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.
