Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote CHF

Compagnie Financière Richemont SA (0QMU.IL)

144.70
+7.70
+(5.62%)
As of 11:10:45 AM GMT+1. Market Open.
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.00146.20143.10144.70144.7037,745
Apr 22, 2025137.10140.45134.80137.00137.002,714,107
Apr 17, 2025135.35137.30134.40134.68134.68162,697
Apr 16, 2025134.45135.55132.65134.57134.57152,584
Apr 15, 2025135.40136.55132.65134.93134.93434,387
Apr 14, 2025138.77138.85135.55138.35138.35312,679
Apr 11, 2025138.15138.40131.45133.52133.52209,266
Apr 10, 2025147.52148.30134.73138.45138.45426,338
Apr 9, 2025128.35131.70126.05128.73128.73359,455
Apr 8, 2025132.35137.32129.70136.10136.101,567,426
Apr 7, 2025121.05138.60120.75132.52132.52206,130
Apr 4, 2025144.63144.90131.00132.10132.10474,811
Apr 3, 2025146.73148.75143.98147.68147.68474,566
Apr 2, 2025154.25155.60153.00154.25154.25286,846
Apr 1, 2025154.77155.07152.90155.05155.051,624,342
Mar 31, 2025156.40156.95151.55155.77155.77183,514
Mar 28, 2025158.93160.00156.85158.88158.88323,957
Mar 27, 2025160.63160.90158.55160.63160.63279,793
Mar 26, 2025162.25162.40161.10161.82161.82163,060
Mar 25, 2025162.00163.20160.35161.77161.77922,605
Mar 24, 2025163.00164.05160.60163.25163.25178,981
Mar 21, 2025159.45162.25158.55159.25159.25284,846
Mar 20, 2025162.30162.25158.20161.52161.52254,355
Mar 19, 2025161.88165.70161.65162.52162.52602,562
Mar 18, 2025164.82165.25162.10164.52164.52518,785
Mar 17, 2025165.93166.50163.55165.40165.40985,486
Mar 14, 2025163.20167.55162.25163.05163.05295,656
Mar 13, 2025160.77165.50160.30165.30165.30352,033
Mar 12, 2025158.52164.05158.20163.77163.77284,653
Mar 11, 2025160.52161.43156.88159.25159.25623,985
Mar 10, 2025166.30166.40157.95160.40160.40499,125
Mar 7, 2025169.63170.05164.85169.73169.731,013,541
Mar 6, 2025182.40182.65174.30176.93176.9398,485
Mar 5, 2025184.20184.35181.70183.57183.57484,637
Mar 4, 2025182.73182.80179.90182.30182.30699,601
Mar 3, 2025182.40185.82181.35182.57182.57156,050
Feb 28, 2025179.52183.51178.65179.25179.25307,001
Feb 27, 2025181.52183.30180.65181.30181.30368,295
Feb 26, 2025180.35184.10180.45180.88180.88752,867
Feb 25, 2025177.63179.60177.40178.05178.05377,615
Feb 24, 2025180.20180.48177.52179.73179.73274,461
Feb 21, 2025180.57181.60179.70180.57180.57290,404
Feb 20, 2025179.00181.43178.40178.52178.5263,652
Feb 19, 2025180.15180.45177.55180.00180.00161,460
Feb 18, 2025183.40183.50180.45183.10183.10366,652
Feb 17, 2025182.57183.18181.40182.15182.15215,190
Feb 14, 2025186.52187.32183.00187.30187.30116,257
Feb 13, 2025183.00184.65180.95182.77182.77496,596
Feb 12, 2025179.30180.85173.95179.40179.40370,625
Feb 11, 2025175.93179.00175.85176.25176.25121,316
Feb 10, 2025174.45175.90174.35174.73174.73356,300
Feb 7, 2025176.73176.90174.50176.10176.10731,168
Feb 6, 2025177.52177.60175.90177.63177.6359,749
Feb 5, 2025177.00177.70175.20176.10176.10375,147
Feb 4, 2025176.00176.75174.75176.00176.00325,376
Feb 3, 2025173.52175.84172.75172.88172.88385,536
Jan 31, 2025177.73179.00175.03177.15177.15613,660
Jan 30, 2025173.93177.30172.95174.10174.10112,453
Jan 29, 2025171.82175.30170.45170.73170.73349,309
Jan 28, 2025172.77173.15171.45173.00173.00165,847
Jan 27, 2025168.77172.35168.15169.68169.68418,443
Jan 24, 2025175.52175.40170.95174.82174.82231,306
Jan 23, 2025167.73170.10166.95167.40167.40107,173
Jan 22, 2025166.30168.25165.80166.30166.30942,237
Jan 21, 2025163.20166.38163.05163.25163.25382,735
Jan 20, 2025163.93165.15162.95163.45163.45355,626
Jan 17, 2025163.57165.25162.80162.82162.82520,547
Jan 16, 2025158.35164.50151.00163.15163.15874,784
Jan 15, 2025140.15140.20138.25139.57139.57657,333
Jan 14, 2025140.30141.60139.73140.40140.40301,823
Jan 13, 2025139.68140.20137.50139.15139.15183,392
Jan 10, 2025139.10140.55138.50139.00139.00689,720
Jan 9, 2025139.93140.55138.65139.88139.88850,193
Jan 8, 2025139.88141.65139.55139.88139.8854,618
Jan 7, 2025139.30141.25139.25139.05139.05103,006
Jan 6, 2025135.15140.45135.00139.25139.2589,087
Jan 3, 2025138.25138.45133.70133.73133.7387,973
Jan 2, 2025137.57137.57137.57137.57137.57-
Dec 31, 2024137.57137.57137.57137.57137.57-
Dec 30, 2024137.40138.05137.15137.57137.5771,858
Dec 27, 2024135.82137.95135.45136.05136.0529,066
Dec 24, 2024134.68134.68134.68134.68134.68-
Dec 23, 2024134.52136.90134.30134.68134.68579,527
Dec 20, 2024133.88135.10132.35133.93133.93282,181
Dec 19, 2024134.10135.10133.10134.63134.63627,152
Dec 18, 2024137.05137.70136.15136.45136.45727,010
Dec 17, 2024134.82138.40134.60134.82134.82305,995
Dec 16, 2024135.40136.05134.90134.93134.9337,158
Dec 13, 2024135.45137.55134.90135.52135.52599,233
Dec 12, 2024135.88136.50133.90135.68135.68301,820
Dec 11, 2024132.30134.25131.90132.30132.30770,177
Dec 10, 2024132.63133.40131.85132.82132.82659,771
Dec 9, 2024136.40136.45133.40135.63135.63368,418
Dec 6, 2024127.05132.10127.00131.25131.25708,728
Dec 5, 2024128.88129.65127.10129.05129.05218,859
Dec 4, 2024128.10129.85127.80128.05128.05290,907
Dec 3, 2024127.45128.40126.75127.35127.35368,748
Dec 2, 2024121.72125.85121.65125.53125.53127,527
Nov 29, 2024121.45123.65119.05121.20121.2070,741
Nov 28, 2024121.88122.15120.65121.63121.6327,104
Nov 27, 2024122.57122.75121.10122.25122.2567,354
Nov 26, 2024120.20124.10119.35122.72122.72223,326
Nov 25, 2024120.68122.15120.60120.93120.93114,663
Nov 22, 2024118.53119.65117.05118.68118.68100,572
Nov 21, 2024117.00117.70116.20117.20117.2054,726
Nov 20, 2024120.35120.60118.10120.35120.3547,779
Nov 19, 2024121.40122.00117.40118.10118.1088,197
Nov 18, 2024121.00121.25119.50120.88120.8877,816
Nov 15, 2024120.10121.40119.90120.53120.53689,828
Nov 14, 2024117.45121.05116.80120.05120.05493,398
Nov 13, 2024116.88118.05116.75116.82116.82200,303
Nov 12, 2024119.10119.50115.90119.30119.30540,190
Nov 11, 2024121.30121.95119.85121.20121.20296,282
Nov 8, 2024125.63128.00119.30121.57121.57450,737
Nov 7, 2024125.10128.95124.45128.40128.4086,588
Nov 6, 2024125.63129.50124.55124.88124.8877,601
Nov 5, 2024125.20125.30123.45125.20125.20228,317
Nov 4, 2024126.25127.75124.65126.57126.57211,850
Nov 1, 2024125.82126.85125.25125.53125.5347,209
Oct 31, 2024125.45126.50124.25126.00126.00183,091
Oct 30, 2024127.78127.95125.85127.68127.6826,252
Oct 29, 2024129.57130.30128.15129.20129.20195,730
Oct 28, 2024128.82129.75127.90129.20129.20172,108
Oct 25, 2024128.10129.10127.55128.05128.05159,117
Oct 24, 2024126.35129.40126.45126.72126.7224,548
Oct 23, 2024127.00127.25125.95126.88126.88177,642
Oct 22, 2024126.40127.35125.65126.57126.5783,176
Oct 21, 2024127.53128.00126.05127.10127.10197,527
Oct 18, 2024126.68129.35126.50127.82127.82765,651
Oct 17, 2024125.63127.80125.50126.00126.00657,194
Oct 16, 2024123.63127.40123.50124.10124.101,051,626
Oct 15, 2024131.30131.50127.15130.25130.2580,477
Oct 14, 2024131.63132.00128.50131.52131.52493,715
Oct 11, 2024130.63131.80129.65130.35130.35305,011
Oct 10, 2024132.10132.80130.80132.40132.4063,189
Oct 9, 2024129.93131.85129.05130.45130.4590,572
Oct 8, 2024128.20131.40127.80128.57128.57690,611
Oct 7, 2024132.35133.85131.00132.63132.63151,274
Oct 4, 2024131.10132.00130.65131.25131.25414,539
Oct 3, 2024132.05132.90130.40132.57132.57549,964
Oct 2, 2024131.40135.05131.00132.40132.4096,558
Oct 1, 2024132.88134.85129.00133.05133.05277,568
Sep 30, 2024133.20135.65133.05133.30133.30385,918
Sep 27, 2024132.25135.25132.00132.63132.63395,188
Sep 26, 2024125.25131.25125.50129.57129.57834,640
Sep 25, 2024118.05121.65117.80121.53121.53439,637
Sep 24, 2024117.93119.60117.85117.93117.93326,392
Sep 23, 2024114.00114.70112.80113.53113.531,248,767
Sep 20, 2024116.35116.90114.00116.40116.40496,706
Sep 19, 2024 2.75 Dividend
Sep 19, 2024119.40120.05118.05119.15119.15750,545
Sep 18, 2024120.25120.35117.85120.20117.45169,566
Sep 17, 2024119.10120.95118.90119.15116.42177,902
Sep 16, 2024119.93120.80118.70119.53116.791,128,447
Sep 13, 2024119.63121.60119.75119.78117.03671,371
Sep 12, 2024120.25121.20118.80120.68117.91413,792
Sep 11, 2024119.20120.35117.90119.10116.38292,067
Sep 10, 2024119.53120.70117.95119.63116.89172,104
Sep 9, 2024120.00120.35119.05119.93117.18776,796
Sep 6, 2024122.57122.65119.70122.35119.55300,631
Sep 5, 2024124.00125.35122.40124.00121.161,037,114
Sep 4, 2024127.25128.50124.10124.20121.36234,082
Sep 3, 2024134.30135.15132.20133.68130.62103,023
Sep 2, 2024133.52133.75131.65132.68129.64160,477
Aug 30, 2024133.40134.95133.30133.20130.1567,845
Aug 29, 2024134.10134.10133.15133.25130.20365,527
Aug 28, 2024134.77135.40133.25134.73131.6422,425
Aug 27, 2024137.20137.60134.60137.20134.06571,616
Aug 23, 2024137.52137.95136.45137.52134.3860,909
Aug 22, 2024136.30138.50135.95136.20133.08227,429
Aug 21, 2024135.57136.60135.10135.45132.3573,033
Aug 20, 2024135.57136.65135.30135.45132.35271,275
Aug 19, 2024132.77136.73132.36132.77129.74131,376
Aug 16, 2024133.68134.15132.35133.68130.62288,288
Aug 15, 2024130.20133.20129.55130.30127.32559,139
Aug 14, 2024129.52130.65129.35129.57126.61148,837
Aug 13, 2024128.63128.80126.75128.82125.88757,293
Aug 12, 2024127.30128.30127.00127.15124.2473,559
Aug 9, 2024126.63127.35125.70127.30124.3992,195
Aug 8, 2024123.93125.95122.30123.72120.89353,014
Aug 7, 2024122.68125.75122.50122.30119.50118,822
Aug 6, 2024123.88123.90121.05123.20120.38125,816
Aug 5, 2024124.10136.73122.15123.82120.99121,818
Aug 2, 2024127.53130.20127.10129.35126.39168,920
Aug 1, 2024134.63134.63134.63134.63131.54-
Jul 31, 2024135.35138.00133.90134.63131.5476,195
Jul 30, 2024134.00135.20133.75134.35131.28106,367
Jul 29, 2024134.93135.00132.40134.35131.2862,969
Jul 26, 2024131.52134.90131.20131.30128.301,288,091
Jul 25, 2024131.40131.85129.65131.00128.00467,774
Jul 24, 2024133.15135.00131.65132.93129.88230,324
Jul 23, 2024134.82136.20134.40134.63131.5479,890
Jul 22, 2024134.00136.73132.36134.20131.131,355,639
Jul 19, 2024133.10137.05132.80133.05130.01302,519
Jul 18, 2024137.25138.25134.85136.52133.40106,945
Jul 17, 2024137.93138.30134.70137.77134.62184,849
Jul 16, 2024140.10140.85135.80138.88135.70322,453
Jul 15, 2024140.93143.70136.70140.15136.94256,752
Jul 12, 2024141.57143.15140.50141.40138.1654,739
Jul 11, 2024140.82141.90138.40140.40137.19153,563
Jul 10, 2024138.57139.45137.05137.73134.5758,710
Jul 9, 2024138.10140.55137.25138.00134.84126,839
Jul 8, 2024138.93141.40137.95138.73135.55236,188
Jul 5, 2024141.40142.00139.10140.93137.7032,534
Jul 4, 2024141.45142.40139.75141.15137.92113,151
Jul 3, 2024141.73142.80139.90141.88138.63111,449
Jul 2, 2024140.35141.65138.85139.77136.5879,079
Jul 1, 2024142.63143.50139.40142.57139.3172,689
Jun 28, 2024141.52142.85140.00141.52138.2928,017
Jun 27, 2024142.30143.15141.10141.73138.4836,720
Jun 26, 2024144.82144.90141.65144.45141.15204,491
Jun 25, 2024139.00145.57137.35144.00140.71278,846
Jun 24, 2024138.68141.50137.75138.30135.141,033,277
Jun 21, 2024139.30140.15137.50138.68135.50252,091
Jun 20, 2024140.82141.65138.60140.45137.24428,020
Jun 19, 2024140.35141.55140.25140.88137.6594,051
Jun 18, 2024143.30143.40140.35143.05139.7842,002
Jun 17, 2024144.35144.65141.00144.73141.41162,429
Jun 14, 2024146.15146.05142.30145.82142.4989,801
Jun 13, 2024148.25148.50146.05148.00144.61524,239
Jun 12, 2024147.35148.65146.10147.35143.9875,856
Jun 11, 2024149.40150.20147.00149.30145.88175,261
Jun 10, 2024147.93151.40147.25147.73144.3547,980
Jun 7, 2024149.25151.05147.90149.30145.88188,231
Jun 6, 2024147.88149.65145.80148.15144.76789,846
Jun 5, 2024144.77146.80143.25145.68142.34738,682
Jun 4, 2024143.63145.15143.35143.77140.49243,428
Jun 3, 2024145.45146.10141.65144.57141.27117,052
May 31, 2024142.73144.05141.65142.45139.1988,753
May 30, 2024141.77143.35140.85141.57138.34347,344
May 29, 2024142.93144.90141.80142.77139.51112,714
May 28, 2024144.35145.50143.30144.35141.0572,212
May 24, 2024141.52143.60140.90141.45138.21173,260
May 23, 2024140.15143.15140.00140.52137.31639,087
May 22, 2024143.57144.40140.05142.40139.14588,920
May 21, 2024143.82146.10142.40144.35141.05169,646
May 20, 2024146.15146.15146.15146.15142.81-
May 17, 2024141.77146.65141.55146.15142.81233,989
May 16, 2024135.88138.05135.05136.15133.04301,506
May 15, 2024137.00138.05134.70136.52133.4022,703
May 14, 2024134.52136.80133.80134.35131.2817,046
May 13, 2024135.82136.65134.55135.88132.7755,262
May 10, 2024134.15136.65133.95134.40131.3335,089
May 9, 2024133.00133.00133.00133.00129.96-
May 8, 2024133.20133.35131.95133.00129.96249,534
May 7, 2024132.52133.00131.20132.52129.49174,432
May 3, 2024129.40132.20127.30129.63126.66423,239
May 2, 2024128.63129.80127.05128.82125.8876,784
May 1, 2024130.68130.68130.68130.68127.69-
Apr 30, 2024130.20131.00127.90130.68127.69170,331
Apr 29, 2024130.57130.75129.15130.30127.32116,103
Apr 26, 2024128.82130.30127.10129.40126.4477,061
Apr 25, 2024130.25130.45126.05126.00123.12268,638
Apr 24, 2024128.93130.95128.20129.35126.39558,334
Apr 23, 2024128.30129.35126.35128.57125.63115,674

Related Tickers

AGS.SI The Hour Glass Limited
1.5600
-1.27%
 
MOH.BE LVMH Moet Hennessy Louis Vuitton SE
506.30
+5.57%
 
KER.PA Kering SA
176.68
+3.98%
 
WOSG.L Watches of Switzerland Group PLC
366.80
+0.71%
 
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
503.70
+3.37%
 
RMS.PA Hermès International Société en commandite par actions
2,371.00
+2.82%