Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Compagnie Financière Richemont S.A. logo
CFR.SW
Compagnie Financière Richemont S.A.
13:11:23
183.39999 Fr
0.0000 (%0.00)
Previous Close: 185.04999
Day Low₺182.25
Day High₺186
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CFR.SW: Compagnie Financière Richemont S.A. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.3033
CLOSE 29.3218

Low

LOW 23.23

High

HIGH 38.63
DATEOPENHIGHLOWCLOSE
01/03/200525.2725.7725.2725.47
01/04/200525.5325.5725.225.27
01/05/200525.125.224.6324.7
01/06/200524.6725.2324.625.03
01/07/200525.125.324.8724.97
01/10/200524.8725.1324.8725.07
01/11/200525.0725.424.925.07
01/12/200525.1725.1724.624.67
01/13/200524.724.924.5324.77
01/14/200524.6325.1724.6325.13
01/17/200525.0725.1724.7324.8
01/18/200524.7724.9324.4724.67
01/19/200524.7724.8724.5724.67
01/20/200524.6724.6724.6724.67
01/21/200524.8724.9324.224.4
01/24/200524.3324.6324.224.43
01/25/200524.3324.4724.0724.3
01/26/200524.424.424.224.3
01/27/200524.324.324.324.3
01/28/200524.5324.6724.3724.43
01/31/200524.6324.824.524.8
02/01/200524.825.0724.5724.9
02/02/200524.825.124.724.8
02/03/200524.7324.9324.624.93
02/04/200524.9325.124.8725.03
02/07/200525.125.3325.0325.2
02/08/200525.3325.3324.8325.1
02/09/200525.1725.1724.8724.9
02/10/200524.925.224.7725.1
02/11/200525.225.725.125.6
02/14/200525.6725.6725.1325.23
02/15/200525.225.2724.9725.17
02/16/20052525.1724.8725.03
02/17/200525.125.224.925.17
02/18/200525.2725.42525.33
02/21/200525.3325.3325.125.2
02/22/200525.2325.424.925
02/23/200524.724.824.3724.6
02/24/200524.5724.624.3724.47
02/25/200524.5324.824.4324.53
02/28/200524.424.6724.1724.5
03/01/200524.4724.8324.4724.73
03/02/200524.8325.1324.6325.03
03/03/20052525.2324.8725.03
03/04/200524.9325.524.9325.43
03/07/200525.3725.5325.325.4
03/08/200525.425.525.2725.33
03/09/200525.4325.525.0725.2
03/10/200525.125.3324.825.2
03/11/200525.325.3725.1725.33
03/14/200525.2725.425.125.37
03/15/200525.3325.6325.3325.4
03/16/200525.325.3324.824.97
03/17/20052525.4324.9325.17
03/18/200525.1325.3724.925.27
03/21/200525.225.3725.125.17
03/22/200525.1725.332525.2
03/23/20052525.372525.37
03/24/200525.425.625.0725.4
03/25/200525.425.425.425.4
03/28/200525.425.425.425.4
03/29/200525.3325.3724.8725.17
03/30/200525.0325.1724.8724.97
03/31/200525.1325.224.9325.03
04/01/200525.1325.325.0725.23
04/04/200525.1725.1724.7324.9
04/05/200524.9325.4324.8325.27
04/06/200525.3325.5325.1325.4
04/07/200525.5325.6725.2325.67
04/08/200525.9726.225.825.97
04/11/20052626.1725.8726
04/12/200526.0326.0725.725.8
04/13/200525.8326.1325.826.03
04/14/200525.8326.0325.7726
04/15/200525.9325.9325.2325.47
04/18/200525.225.224.7724.8
04/19/200524.9325.0724.725.03
04/20/200524.9725.2724.824.87
04/21/200524.772524.6324.73
04/22/200525.0325.0324.7324.87
04/25/200524.9724.9724.624.83
04/26/200524.824.823.9324.2
04/27/200524.224.223.623.83
04/28/200523.823.8723.323.53
04/29/200523.2323.823.2323.63
05/02/200523.8323.8723.523.7
05/03/200523.824.123.724.03
05/04/200524.124.4724.0724.43
05/05/200524.4324.4324.4324.43
05/06/200524.725.0724.6324.97
05/09/200524.8725.124.7324.9
05/10/200524.9724.9724.4724.47
05/11/200524.5724.9324.424.67
05/12/200524.7725.1324.7325.07
05/13/200525.0325.2724.925.07
05/16/200525.0725.0725.0725.07
05/17/200524.9725.1324.8324.9
05/18/200524.9725.124.7324.97
05/19/200524.9725.324.9725.13
05/20/200525.2725.272525.17
05/23/200525.325.3725.0725.23
05/24/200525.425.4725.1325.33
05/25/200525.3325.425.0325.2
05/26/200525.2725.5324.8325.1
05/27/200525.0325.625.0325.43
05/30/200525.425.525.2325.37
05/31/200525.3725.6325.1725.33
06/01/200525.3326.0725.326.03
06/02/200526.4726.9726.3326.97
06/03/200526.9727.5726.8327.37
06/06/200527.4327.4326.9727.3
06/07/200527.3727.727.327.57
06/08/200527.527.727.127.1
06/09/200527.2727.6726.9727.5
06/10/200527.828.1327.7327.97
06/13/200528.0328.4728.0328.33
06/14/200528.428.6728.2328.53
06/15/200528.628.827.8728.27
06/16/200528.2728.628.2328.6
06/17/200528.8729.2728.7329.03
06/20/200528.8329.128.6728.93
06/21/200528.9729.1728.8729.13
06/22/200529.229.429.0729.3
06/23/200529.3329.429.129.17
06/24/200528.8329.0328.628.67
06/27/200528.372928.3728.63
06/28/200528.828.928.5728.8
06/29/200528.828.9328.5328.87
06/30/200528.7328.9728.6728.73
07/01/200528.6728.9728.3328.77
07/04/200528.6728.928.628.8
07/05/200528.7328.8728.5728.6
07/06/200528.6328.928.6328.73
07/07/200528.4328.6326.3328.1
07/08/200528.5728.6728.2728.53
07/11/200528.6729.128.628.93
07/12/20052929.128.7328.97
07/13/200528.8729.528.8729.5
07/14/200529.6330.2729.529.93
07/15/200529.8730.129.7730.07
07/18/200530.0330.1329.929.97
07/19/200530.130.229.8330.2
07/20/200530.0730.229.9330.1
07/21/200530.0330.3729.8330
07/22/200530.0330.1329.8730
07/25/20053030.129.7329.97
07/26/200530.073130.0330.5
07/27/200530.7331.330.6730.9
07/28/200531.0731.233131.03
07/29/20053131.2330.230.27
08/01/200530.530.7730.430.53
08/02/200530.6730.930.330.47
08/03/200530.2730.7729.9330.67
08/04/200530.8331.0330.5730.77
08/05/200530.7731.0330.6330.87
08/08/200531.0331.330.8731.1
08/09/200531.131.5730.9731.47
08/10/20053232.531.9732.23
08/11/200532.232.2331.832.17
08/12/200532.132.3331.8331.9
08/15/200531.9332.1331.931.93
08/16/200532.0732.632.0732.27
08/17/200532.1332.3331.932.17
08/18/200532.2732.331.632.03
08/19/200531.932.5331.932.43
08/22/200532.632.732.4732.53
08/23/200532.6732.6732.0332.07
08/24/200532.132.131.5331.6
08/25/200531.431.630.9731.27
08/26/200531.431.5731.231.23
08/29/20053131.3330.931.23
08/30/200531.331.631.0331.4
08/31/200531.3731.7731.3331.7
09/01/20053232.773232.47
09/02/200532.2732.8732.2732.53
09/05/200532.432.7732.432.53
09/06/200532.6333.132.6333.1
09/07/200533.1333.5332.733.2
09/08/200533.433.532.832.9
09/09/200533.133.2732.8733
09/12/200533.1333.6333.0333.5
09/13/200533.4333.5332.732.9
09/14/200532.833.4732.833.1
09/15/200533.634.6333.634.43
09/16/200534.634.9734.334.97
09/19/20053434.233.6734
09/20/200534.2734.4333.6733.83
09/21/200533.6333.8733.4333.5
09/22/200533.3333.7333.133.33
09/23/200533.2733.432.9733.33
09/26/200533.6733.7733.3333.5
09/27/200533.6333.6733.333.5
09/28/200533.5334.3733.4734.27
09/29/200534.334.333.7333.83
09/30/200533.7734.1733.6334.17
10/03/200534.2334.5334.0734.53
10/04/200534.3734.8734.2734.73
10/05/200534.434.6334.234.3
10/06/200533.6733.832.5332.87
10/07/200532.6732.7331.932.33
10/10/200532.332.9332.332.6
10/11/200532.5733.132.5733
10/12/200533.233.3332.6333.07
10/13/200532.6733.1732.0732.13
10/14/200532.0732.531.732.23
10/17/200532.6332.6331.9332.13
10/18/200532.3332.3331.3331.43
10/19/200530.9731.1330.5330.83
10/20/200531.0731.530.8731.3
10/21/200531.0331.4330.930.93
10/24/200531.3331.6330.9331.63
10/25/200531.6732.231.6332
10/26/200532.2732.7732.1732.5
10/27/200532.4732.4732.0332.03
10/28/200531.7331.9731.1331.37
10/31/200531.832.9331.832.7
11/01/200532.8733.1732.6733.07
11/02/200533.1333.533.0733.33
11/03/200533.4334.133.333.67
11/04/2005343433.333.47
11/07/200533.534.2333.1734
11/08/200533.9334.2333.133.23
11/09/200533.0733.733.0733.5
11/10/200533.6333.7333.1733.33
11/11/200533.834.333.6734.13
11/14/200534.1334.7733.934.37
11/15/200534.2334.634.0734.27
11/16/200534.634.633.6333.83
11/17/200534.234.9734.234.87
11/18/200535.0336.073535.87
11/21/200535.7735.9335.5735.9
11/22/200536.0736.2335.7735.83
11/23/200535.936.1735.6735.83
11/24/200535.9336.135.4335.67
11/25/200535.8335.935.5335.63
11/28/200535.8335.8334.9734.97
11/29/20053535.434.935.2
11/30/200535.135.1334.6734.67
12/01/200534.735.2334.635
12/02/200535.2335.334.734.8
12/05/200534.834.9734.534.73
12/06/200534.6735.634.6735.4
12/07/200535.5335.835.3335.37
12/08/200535.3335.935.135.9
12/09/200535.8735.935.535.57
12/12/20053636.1735.7735.87
12/13/200536.1336.3335.836.27
12/14/200536.4336.4735.7735.83
12/15/200536.136.5335.8336.33
12/16/200536.6736.7736.536.63
12/19/200536.837.2336.7737.17
12/20/200537.2337.437.1337.2
12/21/200537.2737.837.2337.6
12/22/200537.6737.937.5737.7
12/23/200537.938.237.7737.8
12/26/200537.837.837.837.8
12/27/200538.4738.6337.8738.47
12/28/200538.338.4337.938.2
12/29/200538.2738.633838.3
12/30/200538.0738.1737.8738.13