UK Markets closed

Compagnie Financière Richemont SA (CFR.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
114.60-1.00 (-0.87%)
At close: 05:30PM CEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022114.90115.80114.00114.60114.60693,933
11 Aug 2022114.00115.75113.40115.60115.60789,870
10 Aug 2022110.30113.60109.75113.60113.60833,908
09 Aug 2022114.00114.40110.95111.50111.50778,999
08 Aug 2022113.75115.65113.45114.70114.70623,553
05 Aug 2022115.80116.75112.75112.75112.75730,432
04 Aug 2022114.40115.90113.60115.90115.901,641,185
03 Aug 2022111.70113.60111.50113.60113.60853,140
02 Aug 2022112.40112.95110.50112.00112.001,309,529
29 Jul 2022112.70114.15111.70113.95113.951,241,496
28 Jul 2022109.80111.70108.80112.10112.101,157,593
27 Jul 2022106.70109.65105.30108.90108.90854,773
26 Jul 2022109.25109.25106.80107.10107.10886,120
25 Jul 2022108.50109.90106.90108.75108.75943,810
22 Jul 2022106.40107.80105.95106.75106.75709,266
21 Jul 2022105.60107.70104.85106.85106.851,039,597
20 Jul 2022106.80107.05104.45105.85105.85819,865
19 Jul 2022101.65106.95101.15106.05106.051,394,294
18 Jul 202299.80103.2599.48101.95101.951,159,528
15 Jul 202299.0099.0692.6698.0298.023,233,413
14 Jul 2022102.00103.3599.88100.90100.901,038,384
13 Jul 2022102.00103.5099.98101.80101.801,036,228
12 Jul 2022100.35102.6099.56102.60102.60738,106
11 Jul 202298.64101.6097.86101.25101.25841,981
08 Jul 202299.68102.6098.76102.25102.251,385,898
07 Jul 2022100.35101.3098.6699.0899.081,235,811
06 Jul 202298.8499.1897.3898.3098.301,197,193
05 Jul 2022100.90101.8096.0496.8896.881,039,745
04 Jul 2022101.25102.15100.30100.95100.95610,316
01 Jul 2022100.60102.3099.38100.25100.25730,814
30 Jun 2022101.00101.6599.06101.65101.651,057,773
29 Jun 2022102.40104.25101.75102.80102.801,108,225
28 Jun 2022104.70106.30103.70104.00104.001,119,735
27 Jun 2022103.80105.35101.70103.15103.151,211,623
24 Jun 202299.00102.2598.72102.15102.151,013,453
23 Jun 202296.5699.4696.2497.9697.96813,972
22 Jun 202296.5098.7295.0097.5297.521,170,291
21 Jun 202296.2098.3696.2097.5897.581,087,438
20 Jun 202295.2096.5894.6695.6495.64859,460
17 Jun 202296.5697.7295.0295.1895.183,429,329
16 Jun 202298.9699.2295.7297.0697.061,317,630
15 Jun 2022100.10101.8099.10100.90100.901,088,920
14 Jun 2022101.30101.6598.0298.8498.841,312,965
13 Jun 2022100.90101.4099.08101.20101.201,536,779
10 Jun 2022106.05107.05103.50103.90103.901,286,168
09 Jun 2022109.30111.10107.35107.85107.851,096,913
08 Jun 2022111.35112.50110.60111.30111.301,143,444
07 Jun 2022111.15111.80109.70111.35111.351,156,640
03 Jun 2022110.45111.55109.40110.15110.15942,806
02 Jun 2022105.80109.60105.70109.10109.10675,854
01 Jun 2022107.90108.80106.15106.25106.25994,771
31 May 2022106.05107.25105.15106.35106.351,778,631
30 May 2022105.60109.20105.50106.90106.901,511,531
27 May 202297.62104.1097.46103.85103.852,012,074
25 May 202294.3695.4092.2494.8094.801,624,823
24 May 202291.5093.8890.2892.9892.981,930,648
23 May 202294.2694.3090.3492.5092.502,268,882
20 May 202296.0097.2690.8891.7691.766,738,094
19 May 2022103.55105.90103.20105.60105.601,077,390
18 May 2022108.75109.95106.15106.15106.151,014,938
17 May 2022108.85110.40107.35108.75108.75756,461
16 May 2022107.05107.35105.35106.75106.75902,458
13 May 2022106.25107.60104.90106.50106.50916,337
12 May 2022102.75105.65100.60105.05105.051,492,273
11 May 2022106.75109.30104.30107.65107.651,434,259
10 May 2022102.35104.05101.05102.15102.151,113,832
09 May 2022103.60104.80100.60100.65100.651,307,384
06 May 2022106.90107.00102.20104.90104.901,629,128
05 May 2022112.45113.15107.10107.65107.65989,150
04 May 2022112.30112.50109.55109.55109.55814,112
03 May 2022112.15115.05111.45112.50112.50863,346
02 May 2022113.75113.80110.90111.95111.95636,697
29 Apr 2022115.00118.10114.75115.50115.50802,102
28 Apr 2022113.15114.60111.45113.10113.10827,935
27 Apr 2022108.50112.15108.10110.75110.751,468,928
26 Apr 2022112.00112.90108.80108.85108.851,483,036
25 Apr 2022113.50114.85110.10110.10110.101,664,367
22 Apr 2022118.00118.85115.70117.35117.351,206,188
21 Apr 2022121.65122.95120.50120.50120.501,491,388
20 Apr 2022120.45121.80118.75121.80121.801,180,021
19 Apr 2022119.00119.85116.60119.60119.60875,223
14 Apr 2022117.85119.90117.05119.50119.50969,965
13 Apr 2022116.00117.95112.75115.55115.551,005,382
12 Apr 2022113.15117.45112.80116.50116.50852,292
11 Apr 2022117.25117.55113.65114.95114.95762,010
08 Apr 2022117.50118.00115.55116.85116.851,087,119
07 Apr 2022116.10117.80114.20114.60114.601,142,282
06 Apr 2022120.20122.25113.75115.35115.351,358,643
05 Apr 2022120.85123.30119.55122.35122.351,124,137
04 Apr 2022118.20120.45116.90120.30120.30674,396
01 Apr 2022117.00118.55115.85117.15117.15755,510
31 Mar 2022123.00123.40117.60118.00118.001,134,398
30 Mar 2022122.85122.90120.10121.10121.10982,449
29 Mar 2022118.65124.50117.85123.95123.951,575,958
28 Mar 2022115.50117.30115.30116.00116.00878,035
25 Mar 2022114.70116.80114.15114.60114.60749,695
24 Mar 2022117.10119.10113.50114.25114.251,145,655
23 Mar 2022119.30120.05116.40116.70116.70894,270
22 Mar 2022116.75119.80116.35118.40118.401,117,845
21 Mar 2022118.15119.00115.90116.10116.10998,305
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...