Swiss - Delayed Quote CHF

Compagnie Financière Richemont SA (CFR.SW)

Compare
161.80
+22.75
+(16.36%)
At close: January 16 at 5:30:39 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025158.55164.45157.55161.80161.804,377,950
Jan 15, 2025140.15140.40138.20139.05139.051,023,191
Jan 14, 2025140.30141.65139.70140.20140.20995,076
Jan 13, 2025139.70140.25137.40138.45138.45859,904
Jan 10, 2025139.05140.60138.50138.50138.50821,996
Jan 9, 2025139.90140.55138.60139.55139.55725,113
Jan 8, 2025140.00141.70139.35140.95140.951,096,266
Jan 7, 2025139.20141.35139.05140.75140.751,164,507
Jan 6, 2025135.20140.45135.15139.05139.051,079,230
Jan 3, 2025138.35138.60133.70134.25134.251,141,866
Dec 30, 2024137.15138.10137.15137.90137.90657,710
Dec 27, 2024136.00138.00135.45137.35137.35634,486
Dec 23, 2024134.35137.00134.35136.10136.10576,661
Dec 20, 2024133.75135.20132.20134.80134.802,321,619
Dec 19, 2024134.35135.05132.95134.85134.851,012,452
Dec 18, 2024137.10137.75135.50137.05137.05963,402
Dec 17, 2024135.05138.40134.55137.35137.351,053,655
Dec 16, 2024134.90136.10134.90135.45135.45947,672
Dec 13, 2024135.50137.55134.80136.30136.301,028,847
Dec 12, 2024135.90136.60133.65135.60135.601,076,159
Dec 11, 2024132.50134.35131.85133.65133.651,211,574
Dec 10, 2024132.65133.55131.85133.10133.101,206,971
Dec 9, 2024135.95136.70133.40134.00134.001,419,475
Dec 6, 2024127.05132.20127.05131.30131.301,092,966
Dec 5, 2024128.65129.70127.10127.50127.50735,449
Dec 4, 2024128.10129.90127.80129.05129.051,055,080
Dec 3, 2024127.70128.40126.50127.65127.651,411,745
Dec 2, 2024121.70125.90121.55125.85125.851,064,159
Nov 29, 2024121.40122.70121.05122.70122.70885,594
Nov 28, 2024122.10122.10120.65121.20121.20457,109
Nov 27, 2024122.25122.65121.05121.90121.90668,398
Nov 26, 2024120.00124.10119.25122.35122.351,168,700
Nov 25, 2024120.50122.10120.50121.15121.151,478,440
Nov 22, 2024118.35119.80116.55118.55118.55832,567
Nov 21, 2024116.45117.75116.15117.65117.65675,554
Nov 20, 2024120.25120.65117.95118.60118.60732,468
Nov 19, 2024121.45122.00117.45118.90118.90991,634
Nov 18, 2024121.15121.40119.50121.25121.25789,867
Nov 15, 2024119.95121.60119.90120.15120.15931,015
Nov 14, 2024117.65121.05116.50120.80120.801,172,880
Nov 13, 2024116.80118.05116.65117.95117.95846,368
Nov 12, 2024118.95119.65115.90116.45116.451,305,704
Nov 11, 2024121.20121.95119.85120.35120.351,044,567
Nov 8, 2024125.15128.40119.30119.30119.301,976,666
Nov 7, 2024125.05128.95124.30127.75127.751,180,142
Nov 6, 2024126.00129.55124.55125.15125.15831,734
Nov 5, 2024125.20125.40123.40124.15124.15603,209
Nov 4, 2024126.35127.95124.65125.00125.00621,091
Nov 1, 2024125.50126.95125.15126.55126.55577,302
Oct 31, 2024125.45126.65124.30125.35125.35939,919
Oct 30, 2024127.90127.90125.80126.75126.75595,166
Oct 29, 2024129.60130.30128.10128.55128.55673,316
Oct 28, 2024128.95129.80127.80128.60128.60517,641
Oct 25, 2024128.20129.10127.50128.45128.45329,995
Oct 24, 2024126.25129.40126.25128.45128.45639,839
Oct 23, 2024127.00127.15125.90126.05126.05644,929
Oct 22, 2024126.50127.40125.70126.95126.95388,655
Oct 21, 2024127.60128.00125.95126.65126.65693,200
Oct 18, 2024126.85129.35126.75127.45127.45988,633
Oct 17, 2024125.70127.85125.40126.50126.50817,482
Oct 16, 2024123.80127.45123.05126.70126.701,105,097
Oct 15, 2024131.20131.40127.15127.85127.851,203,954
Oct 14, 2024131.65132.00128.55130.85130.85891,764
Oct 11, 2024130.80131.80129.70131.40131.40592,959
Oct 10, 2024132.00132.80130.80131.20131.20807,584
Oct 9, 2024129.90131.85129.00131.85131.85664,030
Oct 8, 2024128.05131.40127.80130.05130.051,134,579
Oct 7, 2024132.70133.80131.05133.50133.50936,446
Oct 4, 2024131.00132.00130.60130.85130.85827,200
Oct 3, 2024132.25132.85130.40130.90130.90830,436
Oct 2, 2024131.70135.25131.65133.50133.501,054,691
Oct 1, 2024133.00134.85130.30130.80130.801,527,918
Sep 30, 2024133.25135.65133.15133.80133.801,129,971
Sep 27, 2024132.50135.30132.00134.65134.651,864,476
Sep 26, 2024125.50131.25125.40131.15131.152,660,268
Sep 25, 2024118.15121.65117.85121.40121.401,290,335
Sep 24, 2024117.85119.65117.85118.75118.751,505,526
Sep 23, 2024113.90114.70112.80114.10114.101,223,720
Sep 20, 2024115.80116.55114.05114.55114.553,610,860
Sep 19, 2024 2.75 Dividend
Sep 19, 2024119.40120.05118.05118.05118.051,651,699
Sep 18, 2024120.35120.35117.85118.00115.25997,634
Sep 17, 2024119.00120.95118.90119.85117.061,119,312
Sep 16, 2024119.95120.80118.65118.85116.08692,357
Sep 13, 2024119.75121.55119.65120.50117.69874,863
Sep 12, 2024120.50121.20118.65119.35116.571,027,529
Sep 11, 2024119.35120.45117.80118.45115.69814,624
Sep 10, 2024119.55120.85117.90118.90116.131,197,526
Sep 9, 2024120.00120.35119.05119.75116.961,109,144
Sep 6, 2024122.50122.60119.70119.70116.911,199,211
Sep 5, 2024123.95125.40122.45122.95120.081,288,029
Sep 4, 2024127.40128.40124.10125.00122.091,876,498
Sep 3, 2024134.30135.15132.20132.70129.61554,652
Sep 2, 2024133.50133.50131.65133.50130.39404,462
Aug 30, 2024133.35135.00133.10133.85130.73812,986
Aug 29, 2024133.10134.15133.05133.15130.05733,162
Aug 28, 2024134.85135.40133.25133.35130.24505,607
Aug 27, 2024137.05137.65134.60134.60131.46641,024
Aug 26, 2024137.90138.35136.80137.10133.90357,997
Aug 23, 2024137.55138.00136.35137.70134.49443,595
Aug 22, 2024136.30138.55136.00137.25134.05726,220
Aug 21, 2024135.50136.65135.30136.25133.07530,660
Aug 20, 2024135.55136.65135.30135.30132.15630,965
Aug 19, 2024132.70135.75132.65135.55132.39566,719
Aug 16, 2024133.45134.20132.35132.65129.56490,113
Aug 15, 2024130.10133.20129.50133.10130.001,077,060
Aug 14, 2024129.65130.65129.30129.70126.68808,785
Aug 13, 2024128.60128.85126.75128.50125.511,019,880
Aug 12, 2024127.15128.40127.10128.20125.21638,939
Aug 9, 2024126.65127.40125.70126.65123.70523,536
Aug 8, 2024123.85125.95122.30125.95123.01839,176
Aug 7, 2024122.80125.80122.20125.35122.43878,326
Aug 6, 2024123.65124.15120.75122.40119.551,320,340
Aug 5, 2024124.50124.85122.10124.15121.261,397,660
Aug 2, 2024127.90130.40127.00127.55124.581,582,926
Jul 31, 2024135.40136.85133.95134.00130.88843,493
Jul 30, 2024134.00135.20133.75134.25131.12636,001
Jul 29, 2024134.90134.90132.40133.40130.29678,051
Jul 26, 2024131.40134.90131.20134.90131.76895,635
Jul 25, 2024131.35131.55129.60131.20128.14975,434
Jul 24, 2024133.20135.00131.65133.40130.29888,125
Jul 23, 2024134.95136.30134.45135.75132.59573,120
Jul 22, 2024134.00135.15133.60134.45131.32502,785
Jul 19, 2024134.60135.25132.80133.20130.10867,335
Jul 18, 2024137.30137.30134.85134.85131.71742,660
Jul 17, 2024137.75138.35134.75136.25133.07855,073
Jul 16, 2024140.10140.15135.80138.35135.131,391,952
Jul 15, 2024140.95141.00136.75137.05133.861,504,187
Jul 12, 2024141.50143.10141.10143.00139.67629,875
Jul 11, 2024140.75141.95139.55141.35138.06856,544
Jul 10, 2024138.80139.35137.60139.35136.10516,031
Jul 9, 2024138.05140.00137.25138.10134.88812,038
Jul 8, 2024139.00139.95137.95138.25135.03676,010
Jul 5, 2024141.35141.55139.15139.80136.54573,682
Jul 4, 2024141.55141.75139.75140.55137.27570,904
Jul 3, 2024142.00142.10140.25140.90137.62774,681
Jul 2, 2024140.55141.80138.85141.10137.81914,937
Jul 1, 2024142.55143.25140.00140.55137.27663,661
Jun 28, 2024141.50142.05140.05140.25136.98728,879
Jun 27, 2024142.40143.15141.20142.00138.69565,558
Jun 26, 2024144.65145.10141.60142.15138.84966,438
Jun 25, 2024139.00145.65137.40144.35140.991,422,075
Jun 24, 2024138.90141.50137.80140.50137.231,032,643
Jun 21, 2024138.90139.40137.40138.95135.712,121,498
Jun 20, 2024140.90141.35138.65139.65136.401,108,385
Jun 19, 2024140.45141.55140.30140.95137.67715,492
Jun 18, 2024143.40143.40140.30141.25137.96611,586
Jun 17, 2024144.40144.75140.95142.10138.79866,334
Jun 14, 2024146.10146.25142.20143.85140.50893,406
Jun 13, 2024148.50148.50145.95146.05142.65722,482
Jun 12, 2024147.60148.65146.30148.55145.09670,286
Jun 11, 2024149.30149.45146.85147.05143.62580,558
Jun 10, 2024148.00149.25147.50148.55145.09545,221
Jun 7, 2024149.30151.10148.80150.10146.601,021,686
Jun 6, 2024147.85149.70147.80149.20145.721,577,475
Jun 5, 2024145.00146.80144.20146.80143.381,092,570
Jun 4, 2024143.60145.30143.40143.75140.40588,265
Jun 3, 2024145.20145.25143.25143.65140.30539,372
May 31, 2024142.65144.05141.70144.05140.691,607,414
May 30, 2024141.80142.95141.55142.75139.42836,567
May 29, 2024142.65143.30141.85142.25138.93715,593
May 28, 2024144.75144.95143.35143.80140.45659,077
May 27, 2024143.65144.50143.10143.80140.45388,956
May 24, 2024141.65143.60140.95143.35140.01824,215
May 23, 2024140.00142.70140.00142.25138.93715,328
May 22, 2024143.55143.70140.05140.60137.32983,851
May 21, 2024143.45145.35142.40143.55140.201,256,947
May 17, 2024141.55146.95141.55144.75141.382,290,112
May 16, 2024135.95138.10134.95137.45134.25839,540
May 15, 2024137.00137.10134.65136.55133.37586,563
May 14, 2024134.55137.00134.20136.40133.22707,532
May 13, 2024135.80136.65134.45134.70131.56768,822
May 10, 2024134.00136.60133.90135.50132.34919,087
May 8, 2024133.35133.35132.00132.95129.85608,643
May 7, 2024132.40133.00131.10132.85129.75662,097
May 6, 2024131.65133.00131.35131.95128.87519,560
May 3, 2024129.70132.35129.10131.80128.73756,445
May 2, 2024128.85129.95127.10128.15125.16864,089
Apr 30, 2024130.40130.75127.90127.90124.92843,157
Apr 29, 2024130.75130.75129.20129.70126.68573,033
Apr 26, 2024129.00130.30128.25129.85126.82642,566
Apr 25, 2024130.15130.30126.00127.75124.77811,186
Apr 24, 2024129.00130.95128.55129.25126.24661,673
Apr 23, 2024128.05129.35127.90129.35126.34668,360
Apr 22, 2024129.00129.15126.80127.20124.24754,543
Apr 19, 2024125.50127.85125.45127.45124.481,718,476
Apr 18, 2024131.40131.60127.80128.45125.46995,992
Apr 17, 2024130.20131.75128.75131.75128.681,402,102
Apr 16, 2024127.80129.75127.80127.95124.97974,438
Apr 15, 2024129.15131.35128.65130.20127.17744,261
Apr 12, 2024133.60133.70127.35128.05125.071,448,579
Apr 11, 2024132.80133.80131.35132.05128.971,017,278
Apr 10, 2024134.90136.10132.30133.45130.34659,417
Apr 9, 2024134.55135.60133.45133.85130.73543,546
Apr 8, 2024134.20135.60133.60135.10131.95667,085
Apr 5, 2024135.20136.50133.90133.95130.83893,503
Apr 4, 2024137.85138.10136.55137.75134.54617,095
Apr 3, 2024136.20138.00136.10137.90134.691,051,969
Apr 2, 2024137.95138.30135.00136.20133.03991,959
Mar 28, 2024137.85138.20136.30137.50134.30883,317
Mar 27, 2024134.70136.90133.65136.50133.32835,289
Mar 26, 2024134.95135.00133.40134.70131.56939,314
Mar 25, 2024133.70134.75132.55134.75131.61911,543
Mar 22, 2024136.95137.00134.25134.25131.121,593,920
Mar 21, 2024138.80140.80137.55137.85134.641,155,859
Mar 20, 2024134.05137.35133.30136.80133.611,586,563
Mar 19, 2024140.80141.55138.60139.85136.591,228,199
Mar 18, 2024145.55146.10141.40142.05138.741,281,040
Mar 15, 2024148.00148.10145.80145.80142.403,297,300
Mar 14, 2024147.40150.60147.15148.20144.751,199,981
Mar 13, 2024146.20147.95145.50147.70144.26868,155
Mar 12, 2024145.60146.30143.60146.25142.84967,625
Mar 11, 2024144.00145.20143.60144.95141.57920,181
Mar 8, 2024144.65145.25143.50145.10141.72916,700
Mar 7, 2024141.60144.60140.45144.50141.13732,070
Mar 6, 2024141.00143.00140.75141.50138.20718,422
Mar 5, 2024140.95142.20140.50141.50138.20624,562
Mar 4, 2024142.15142.80141.85142.40139.08840,272
Mar 1, 2024141.45143.25140.10143.15139.811,015,874
Feb 29, 2024139.60140.75139.05140.60137.322,787,235
Feb 28, 2024137.00138.55136.60138.55135.321,063,156
Feb 27, 2024136.65138.10136.40137.00133.81761,225
Feb 26, 2024136.55137.70136.45137.05133.86573,908
Feb 23, 2024135.80138.10135.70137.60134.39619,915
Feb 22, 2024135.35135.85134.00135.75132.59942,793
Feb 21, 2024135.95136.15133.05134.05130.93930,398
Feb 20, 2024135.80135.80134.25135.80132.64881,773
Feb 19, 2024136.00136.60135.20135.90132.73598,008
Feb 16, 2024137.50138.40136.40137.05133.861,015,983
Feb 15, 2024135.55136.45135.40136.45133.27745,761
Feb 14, 2024131.90134.80131.90134.25131.12491,312
Feb 13, 2024134.95135.30131.85132.70129.611,111,837
Feb 12, 2024134.75135.40134.20135.15132.00811,753
Feb 9, 2024133.00134.70132.80134.25131.12807,480
Feb 8, 2024129.10133.45129.10133.45130.341,091,562
Feb 7, 2024129.00130.55128.70129.15126.14688,910
Feb 6, 2024129.65129.90128.15128.70125.70818,433
Feb 5, 2024128.35128.65127.55128.60125.60670,705
Feb 2, 2024128.70130.10128.55128.60125.60845,427
Feb 1, 2024127.45129.65127.45128.50125.511,149,851
Jan 31, 2024129.75130.80128.40129.00125.991,188,410
Jan 30, 2024129.70131.25128.70130.45127.411,184,232
Jan 29, 2024127.40129.15126.90128.75125.751,246,758
Jan 26, 2024124.25129.25124.25128.50125.512,025,108
Jan 25, 2024121.30121.55119.95121.00118.181,017,840
Jan 24, 2024121.45122.45120.10121.40118.571,507,000
Jan 23, 2024118.50120.20117.10119.65116.861,575,845
Jan 22, 2024117.80118.20116.00117.65114.911,072,161
Jan 19, 2024117.90118.90116.20116.40113.691,597,743
Jan 18, 2024115.00117.35111.70116.35113.643,239,019
Jan 17, 2024105.55106.65104.10105.40102.941,997,117
Jan 16, 2024108.20108.85107.60108.00105.481,267,624

Related Tickers

UHR.SW The Swatch Group AG
159.65
+2.80%
 
KER.PA Kering SA
237.05
+6.18%
 
RMS.PA Hermès International Société en commandite par actions
2,480.00
+4.91%
 
1913.HK PRADA
62.350
+0.73%
 
CDI.PA Christian Dior SE
645.00
+8.59%
 
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
695.50
+9.15%
 
UHRN.SW The Swatch Group AG
31.00
+2.82%
 
WOSG.L Watches of Switzerland Group PLC
523.00
+8.10%
 
BRBY.L Burberry Group plc
1,001.00
+4.05%
 
SWGAY The Swatch Group AG
8.72
+3.20%