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

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 105.5718

CLOSE 105.6588

Low

LOW 78.98

High

HIGH 146.1

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	81.26	81.48	80.56	81.18
01/05/2021	81	82.04	79.96	80.12
01/06/2021	80.4	80.84	78.98	79.66
01/07/2021	79.72	83.14	79.34	82.72
01/08/2021	83.58	83.94	82.62	83
01/11/2021	82.38	83.8	82.2	83.7
01/12/2021	83.82	85.12	83.58	84.26
01/13/2021	84.64	85.48	82.58	82.86
01/14/2021	83.12	83.88	82.82	83.34
01/15/2021	83.9	84.04	81.64	82.3
01/18/2021	83.12	85.82	83.04	85.66
01/19/2021	85.72	86.2	83.42	83.54
01/20/2021	86.04	87.94	84.04	85.88
01/21/2021	86.34	86.74	85.14	85.44
01/22/2021	85	85.92	84.64	85.46
01/25/2021	85.22	85.66	82.78	82.86
01/26/2021	82.76	84.22	82.5	83.72
01/27/2021	83.62	83.86	81.36	82.76
01/28/2021	82.36	84.7	81.74	84.14
01/29/2021	83	83.86	82.4	82.88
02/01/2021	82.82	83.96	82.22	82.84
02/02/2021	83.68	84.72	83.38	84.56
02/03/2021	85	85.48	83.88	84.02
02/04/2021	84.16	85.44	83.86	85.3
02/05/2021	85.58	86.44	85.18	85.8
02/08/2021	86.42	87.18	85.98	87.08
02/09/2021	87.5	88.02	87.28	87.86
02/10/2021	87.8	87.98	87.2	87.5
02/11/2021	87.32	88.48	87.02	88.12
02/12/2021	87.98	88.26	87.54	87.78
02/15/2021	88.1	88.92	88	88.88
02/16/2021	88.88	89.34	88.06	89.08
02/17/2021	88.82	88.82	87.32	87.66
02/18/2021	87.92	88.4	86.8	86.96
02/19/2021	87.46	88.6	87.24	88.52
02/22/2021	87.8	88.46	87.34	87.88
02/23/2021	87.88	88.46	86.4	87.96
02/24/2021	88.5	90	88.4	89.38
02/25/2021	89.98	90.08	88.48	88.48
02/26/2021	87.18	88.68	86.64	87.58
03/01/2021	88.64	90.2	88.64	89.2
03/02/2021	88.94	89.78	88.36	89.32
03/03/2021	90.78	91.32	89.5	90.18
03/04/2021	90.6	90.6	87.08	87.88
03/05/2021	87.04	87.44	85.94	85.94
03/08/2021	86.22	88.86	86.02	88.78
03/09/2021	88.44	89.52	87.82	89.36
03/10/2021	89.12	90	88.92	89.26
03/11/2021	89.52	89.82	89.08	89.56
03/12/2021	89.66	91.74	89.5	91.42
03/15/2021	91.64	92.06	89.84	90.1
03/16/2021	90.62	90.86	89.16	90
03/17/2021	89.5	90.34	89.4	89.84
03/18/2021	90.76	92.14	90.14	92.14
03/19/2021	90.7	91.38	88.9	89.32
03/22/2021	90.6	93.1	89.6	92
03/23/2021	91.52	92.68	90.8	91.5
03/24/2021	90.86	91.28	90.08	90.6
03/25/2021	90.12	90.12	87.74	89.66
03/26/2021	90	90.58	89.48	89.74
03/29/2021	89.84	91.14	89.64	90.38
03/30/2021	90.42	92.9	90.42	92.58
03/31/2021	92.22	92.64	90.36	90.74
04/01/2021	91.4	92.18	91.1	92.1
04/06/2021	93.28	94.88	92.26	94.72
04/07/2021	94.54	94.9	93.16	93.3
04/08/2021	93.48	94.58	92.6	93.3
04/09/2021	93.5	94.44	92.44	93.22
04/12/2021	93.06	93.06	91.7	92.2
04/13/2021	92.36	93.72	92.14	93.64
04/14/2021	94.52	96.88	94.5	96.74
04/15/2021	96.88	97.14	96.24	96.66
04/16/2021	96.94	96.94	94.94	96.2
04/19/2021	96.6	96.68	95.34	95.74
04/20/2021	95.56	96.16	92.58	92.82
04/21/2021	93.22	95.34	92.96	94.76
04/22/2021	94.66	95.26	94.5	95.12
04/23/2021	94.94	95.32	94.1	95.1
04/26/2021	95.22	95.34	94.34	94.98
04/27/2021	94.94	94.94	93.48	93.68
04/28/2021	93.98	94.62	93.32	94.16
04/29/2021	94.32	95.08	93.76	94.04
04/30/2021	94.34	94.84	93.64	93.64
05/03/2021	94.14	95.4	93.84	94.84
05/04/2021	95.1	95.78	92.48	92.88
05/05/2021	93.18	95.34	93.08	95.08
05/06/2021	95.04	95.52	94	94.74
05/07/2021	95.34	95.66	93.44	95.66
05/10/2021	95.82	95.84	95.12	95.48
05/11/2021	94.28	94.3	92.72	93.88
05/12/2021	94.02	94.4	93.08	93.42
05/14/2021	93.84	94.34	93.24	94.34
05/17/2021	94.56	95.16	93.8	94.18
05/18/2021	94.72	96.08	94.48	95.42
05/19/2021	94.74	94.82	92.4	93.48
05/20/2021	93.98	94.8	93.44	94.64
05/21/2021	98.44	100.65	98.14	99.32
05/25/2021	101	102.95	101	102.55
05/26/2021	103.05	105.8	102.7	105.65
05/27/2021	105.45	106.7	105	106.7
05/28/2021	107.05	109.6	107	109.3
05/31/2021	109.5	109.8	108.95	109.65
06/01/2021	110	112.55	109.8	112.55
06/02/2021	113.25	114.5	112.7	114.45
06/03/2021	114.05	114.15	112.1	113.3
06/04/2021	113	113.6	112.2	113.5
06/07/2021	113.7	115.7	113.55	115.3
06/08/2021	115.6	115.7	114.35	115.3
06/09/2021	116.3	116.9	115.3	116.25
06/10/2021	116.25	116.5	114.35	114.65
06/11/2021	114.25	115.15	114.15	114.6
06/14/2021	115	115.55	114.65	115.1
06/15/2021	115.1	115.45	114.65	115.25
06/16/2021	115.9	115.9	113.85	115.3
06/17/2021	114.8	115.55	114.25	115.05
06/18/2021	114.8	116.45	112.45	112.45
06/21/2021	111.35	113.6	110.6	113.6
06/22/2021	113.85	114.25	112.9	113.6
06/23/2021	111.7	113.85	111.1	112.8
06/24/2021	113.2	114.6	112.55	114.2
06/25/2021	114.35	114.8	113.1	113.35
06/28/2021	113.6	113.6	112.1	113
06/29/2021	112.9	114.35	112.8	112.85
06/30/2021	112.85	113.25	111.8	111.95
07/01/2021	112.95	113.45	111.5	111.85
07/02/2021	112.2	112.4	111.2	111.6
07/05/2021	111.4	112.6	111.3	111.95
07/06/2021	111.5	112.45	110.2	110.55
07/07/2021	110.8	112.55	110.8	111.9
07/08/2021	111	111	107.1	108.95
07/09/2021	109.8	111.35	109.2	110.65
07/12/2021	110.65	112.75	110.15	112.35
07/13/2021	113.15	114.25	111.75	112
07/14/2021	111.65	114.25	111.65	114.15
07/15/2021	113.95	114.5	112.1	112.15
07/16/2021	114	114.65	109.05	111.15
07/19/2021	110.05	110.6	105.8	107.15
07/20/2021	108.25	109.05	106.95	108.55
07/21/2021	108.8	111.6	108.75	111.3
07/22/2021	112.1	113.55	111.65	113
07/23/2021	113.95	116.55	113.35	116.1
07/26/2021	115.25	117.3	114.9	117.15
07/27/2021	115.6	116.6	114	114.55
07/28/2021	114.65	116	113.8	115.85
07/29/2021	116.1	116.95	115.7	116.95
07/30/2021	116.1	116.7	115.4	116
08/02/2021	117.1	118.05	116.5	118.05
08/03/2021	118	118.9	117.1	118
08/04/2021	118.75	119	115.65	115.75
08/05/2021	115.45	115.85	113.95	115.35
08/06/2021	115	116.9	115	115.95
08/09/2021	115.4	116.4	115.3	116.2
08/10/2021	116.2	116.35	114.95	115.7
08/11/2021	115.9	116.25	114.45	114.95
08/12/2021	114.85	115.5	114.5	115.2
08/13/2021	115.65	116.1	114.9	114.9
08/16/2021	114.15	114.15	111.2	111.7
08/17/2021	111.25	111.5	109.5	109.55
08/18/2021	109.95	110.55	105.75	106.45
08/19/2021	101.05	101.75	98.62	99.34
08/20/2021	100.25	100.35	98.18	99
08/23/2021	101	103.95	100.8	102.75
08/24/2021	104	105.55	103.25	103.6
08/25/2021	103.8	104.1	102.4	103.5
08/26/2021	103.1	104.4	101.8	103.6
08/27/2021	103.45	103.85	102.65	103.3
08/30/2021	103.3	103.5	102	102.2
08/31/2021	102.5	103.2	100.9	101
09/01/2021	102.1	104.05	102	103.3
09/02/2021	103.6	104.35	103.15	104.1
09/03/2021	104.3	104.3	101.35	101.5
09/06/2021	102.7	104	102.45	103
09/07/2021	104	105.75	103.65	105.5
09/08/2021	105.5	106.45	104	104.8
09/09/2021	103.9	105.45	102.35	104.8
09/10/2021	105.05	109.4	104.95	107.75
09/13/2021	108	108.75	107.2	107.2
09/14/2021	107.2	107.2	102.95	103.4
09/15/2021	103	103.8	99.06	99.1
09/16/2021	99.96	99.96	97.7	97.98
09/17/2021	99.14	100.8	98.96	99.48
09/20/2021	96.8	98	94.36	96.34
09/21/2021	94.86	96.84	94.86	95.66
09/22/2021	97.42	98.28	96.9	97.68
09/23/2021	99.42	101.6	98.42	101
09/24/2021	101.5	101.5	99.7	100.45
09/27/2021	101.95	102.25	98.8	99.16
09/28/2021	98.66	98.66	95.18	96.76
09/29/2021	97.8	99.24	97.42	97.88
09/30/2021	98.88	99.64	96.6	97.42
10/01/2021	95	99.06	94.88	99.06
10/04/2021	97.9	100.25	97.72	99.38
10/05/2021	98.88	99.74	97.88	98.94
10/06/2021	97.94	98.32	95.32	96.96
10/07/2021	98.94	101.2	97.5	101.2
10/08/2021	100.8	101.6	100.15	100.2
10/11/2021	100	101.45	99.58	101.15
10/12/2021	100	102.25	99.2	101.3
10/13/2021	99.6	104.35	99.26	104.3
10/14/2021	104.8	109.15	103.8	108.6
10/15/2021	109.8	111.4	109.75	109.9
10/18/2021	109.45	110.35	107.15	108.8
10/19/2021	110	110.7	108.05	109
10/20/2021	107.65	110.1	107.45	109.65
10/21/2021	109	111.2	109	110.05
10/22/2021	111.35	112.2	110.15	111.85
10/25/2021	111.8	112.5	109.95	112.15
10/26/2021	113	114.65	112.55	114.15
10/27/2021	113.15	114.45	112.15	113.3
10/28/2021	112.95	114.55	112.3	114.25
10/29/2021	113.2	113.85	112.55	113.1
11/01/2021	114.3	114.85	113.65	114.35
11/02/2021	114.6	114.6	113.35	114.05
11/03/2021	113.4	115.6	112.9	115.25
11/04/2021	116.25	118.25	116.2	116.45
11/05/2021	116.55	120.35	116.55	120.3
11/08/2021	124	126.55	122.55	123.7
11/09/2021	122.55	125.7	121.75	123.5
11/10/2021	123.45	123.8	121.2	121.75
11/11/2021	121.15	123.7	120.75	122.65
11/12/2021	131	136	130.75	136
11/15/2021	136.8	139.8	136.7	139.8
11/16/2021	138.85	141.25	138.85	140.7
11/17/2021	142.5	143.55	141	141.55
11/18/2021	141.55	142.55	138.75	141.4
11/19/2021	141.3	141.9	136.95	137.9
11/22/2021	137.1	140.6	137.1	139.25
11/23/2021	137.75	139.9	137	137.4
11/24/2021	137.2	140.35	137.1	138.9
11/25/2021	139.8	141.05	139.55	140.65
11/26/2021	133.75	138.5	133.05	133.45
11/29/2021	135.5	139.35	135.25	138.9
11/30/2021	136.45	138	135.65	136.7
12/01/2021	137.8	139.05	134.5	138.85
12/02/2021	135.6	138.25	134.55	136
12/03/2021	137.45	138.45	134.9	135.7
12/06/2021	137.4	138.1	135.4	137.45
12/07/2021	139.05	145.1	138.85	144.75
12/08/2021	145.65	146.1	142.5	144.2
12/09/2021	144.4	145.5	142	142.2
12/10/2021	142.2	143.2	141.35	142.45
12/13/2021	142.55	143.8	139.55	140
12/14/2021	139.9	140.2	136.25	136.3
12/15/2021	136.6	138.55	136.25	137.5
12/16/2021	140	140.05	136.35	136.75
12/17/2021	136	137.6	130.95	131.3
12/20/2021	128.2	133.05	127	131.55
12/21/2021	135.3	135.35	131.9	132.7
12/22/2021	134.1	134.1	132.2	133.65
12/23/2021	133.7	135.4	132.6	135.4
12/27/2021	134.85	137.7	133.95	136.75
12/28/2021	136.6	137.45	136	137.15
12/29/2021	136.95	138.5	136.4	137.75
12/30/2021	137.85	139.45	136.95	136.95

Menu

Create your free account now!

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

2021 Historical Chart

Average

Low

High