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

2022 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 112.7297

CLOSE 112.6125

Low

LOW 90.28

High

HIGH 147.6

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	138.6	138.8	136.35	137.75
01/04/2022	137.85	140.8	137.85	139.05
01/05/2022	138.55	143.7	138.45	143.3
01/06/2022	139.7	141.45	138.65	139.65
01/07/2022	139.1	140.75	136	136.65
01/10/2022	137.5	137.5	131.75	132.7
01/11/2022	135.3	136.85	134.1	134.95
01/12/2022	135.4	136	133.05	134.8
01/13/2022	134.1	135.8	132.35	133.5
01/14/2022	132	133.25	130.6	131.1
01/17/2022	131.75	136.55	131.05	135.85
01/18/2022	134.7	135.6	131.9	134.1
01/19/2022	141	147.6	140.6	141
01/20/2022	142.3	142.3	137.9	141.15
01/21/2022	139.8	139.8	134.3	134.35
01/24/2022	133.45	135.95	126.8	127.85
01/25/2022	129.7	131.7	126.55	128.05
01/26/2022	130	134.15	130	133
01/27/2022	129.5	132.15	128.5	131.4
01/28/2022	133	133.8	125.95	130.1
01/31/2022	132.05	134	129.65	132.95
02/01/2022	134.9	137.95	133.4	137.95
02/02/2022	138.6	139.15	136.95	137.9
02/03/2022	137.4	138.25	133.55	134.45
02/04/2022	135.55	136.05	130.55	130.55
02/07/2022	130.4	132	129.5	130.4
02/08/2022	130.65	132.65	129.25	130.45
02/09/2022	132.2	136.2	132.1	135.8
02/10/2022	135.8	136.95	132.25	134.3
02/11/2022	132.2	134.35	131.75	133.15
02/14/2022	130	131.1	127.4	130.95
02/15/2022	130.65	133.75	130.3	133.5
02/16/2022	134.55	134.7	130.95	132
02/17/2022	133.8	134.5	129.55	130.4
02/18/2022	130.6	131.4	128.55	129.35
02/21/2022	130.7	131.9	127.4	128.65
02/22/2022	125.4	128.85	124.3	128
02/23/2022	128.75	130.9	127.85	128.25
02/24/2022	121.4	123.5	117.95	119.95
02/25/2022	121.6	125.75	119.65	125.75
02/28/2022	121.4	125.1	121.25	125.1
03/01/2022	124.5	125.65	116.05	116.05
03/02/2022	114.15	119.45	112.25	118.25
03/03/2022	117.25	119.8	113.85	114.6
03/04/2022	112.3	112.75	106.55	107.9
03/07/2022	104	107.8	99.86	105.4
03/08/2022	104	107.2	100.3	100.75
03/09/2022	105.6	113.9	102.25	113.45
03/10/2022	114.15	114.75	109.1	109.5
03/11/2022	110.3	114.25	108.95	110.3
03/14/2022	108.25	109.7	104.85	107.65
03/15/2022	106.35	107.4	101.9	104
03/16/2022	108	114.5	107.75	114.45
03/17/2022	116	118.9	114.6	116.3
03/18/2022	116.75	119.3	115	118.6
03/21/2022	118.15	119	115.9	116.1
03/22/2022	116.75	119.8	116.35	118.4
03/23/2022	119.3	120.05	116.4	116.7
03/24/2022	117.1	119.1	113.5	114.25
03/25/2022	114.7	116.8	114.15	114.6
03/28/2022	115.5	117.3	115.3	116
03/29/2022	118.65	124.5	117.85	123.95
03/30/2022	122.85	122.9	120.1	121.1
03/31/2022	123	123.4	117.6	118
04/01/2022	117	118.55	115.85	117.15
04/04/2022	118.2	120.45	116.9	120.3
04/05/2022	120.85	123.3	119.55	122.35
04/06/2022	120.2	122.25	113.75	115.35
04/07/2022	116.1	117.8	114.2	114.6
04/08/2022	117.5	118	115.55	116.85
04/11/2022	117.25	117.55	113.65	114.95
04/12/2022	113.15	117.45	112.8	116.5
04/13/2022	116	117.95	112.75	115.55
04/14/2022	117.85	119.9	117.05	119.5
04/19/2022	119	119.85	116.6	119.6
04/20/2022	120.45	121.8	118.75	121.8
04/21/2022	121.65	122.95	120.5	120.5
04/22/2022	118	118.85	115.7	117.35
04/25/2022	113.5	114.85	110.1	110.1
04/26/2022	112	112.9	108.8	108.85
04/27/2022	108.5	112.15	108.1	110.75
04/28/2022	113.15	114.6	111.45	113.1
04/29/2022	115	118.1	114.75	115.5
05/02/2022	113.75	113.8	110.9	111.95
05/03/2022	112.15	115.05	111.45	112.5
05/04/2022	112.3	112.5	109.55	109.55
05/05/2022	112.45	113.15	107.1	107.65
05/06/2022	106.9	107	102.2	104.9
05/09/2022	103.6	104.8	100.6	100.65
05/10/2022	102.35	104.05	101.05	102.15
05/11/2022	106.75	109.3	104.3	107.65
05/12/2022	102.75	105.65	100.6	105.05
05/13/2022	106.25	107.6	104.9	106.5
05/16/2022	107.05	107.35	105.35	106.75
05/17/2022	108.85	110.4	107.35	108.75
05/18/2022	108.75	109.95	106.15	106.15
05/19/2022	103.55	105.9	103.2	105.6
05/20/2022	96	97.26	90.88	91.76
05/23/2022	94.26	94.3	90.34	92.5
05/24/2022	91.5	93.88	90.28	92.98
05/25/2022	94.36	95.4	92.24	94.8
05/27/2022	97.62	104.1	97.46	103.85
05/30/2022	105.6	109.2	105.5	106.9
05/31/2022	106.05	107.25	105.15	106.35
06/01/2022	107.9	108.8	106.15	106.25
06/02/2022	105.8	109.6	105.7	109.1
06/03/2022	110.45	111.55	109.4	110.15
06/07/2022	111.15	111.8	109.7	111.35
06/08/2022	111.35	112.5	110.6	111.3
06/09/2022	109.3	111.1	107.35	107.85
06/10/2022	106.05	107.05	103.5	103.9
06/13/2022	100.9	101.4	99.08	101.2
06/14/2022	101.3	101.65	98.02	98.84
06/15/2022	100.1	101.8	99.1	100.9
06/16/2022	98.96	99.22	95.72	97.06
06/17/2022	96.56	97.72	95.02	95.18
06/20/2022	95.2	96.58	94.66	95.64
06/21/2022	96.2	98.36	96.2	97.58
06/22/2022	96.5	98.72	95	97.52
06/23/2022	96.56	99.46	96.24	97.96
06/24/2022	99	102.25	98.72	102.15
06/27/2022	103.8	105.35	101.7	103.15
06/28/2022	104.7	106.3	103.7	104
06/29/2022	102.4	104.25	101.75	102.8
06/30/2022	101	101.65	99.06	101.65
07/01/2022	100.6	102.3	99.38	100.25
07/04/2022	101.25	102.15	100.3	100.95
07/05/2022	100.9	101.8	96.04	96.88
07/06/2022	98.84	99.18	97.38	98.3
07/07/2022	100.35	101.3	98.66	99.08
07/08/2022	99.68	102.6	98.76	102.25
07/11/2022	98.64	101.6	97.86	101.25
07/12/2022	100.35	102.6	99.56	102.6
07/13/2022	102	103.5	99.98	101.8
07/14/2022	102	103.35	99.88	100.9
07/15/2022	99	99.06	92.66	98.02
07/18/2022	99.8	103.25	99.48	101.95
07/19/2022	101.65	106.95	101.15	106.05
07/20/2022	106.8	107.05	104.45	105.85
07/21/2022	105.6	107.7	104.85	106.85
07/22/2022	106.4	107.8	105.95	106.75
07/25/2022	108.5	109.9	106.9	108.75
07/26/2022	109.25	109.25	106.8	107.1
07/27/2022	106.7	109.65	105.3	108.9
07/28/2022	109.8	112.1	108.8	112.1
07/29/2022	112.7	114.15	111.7	113.95
08/02/2022	112.4	112.95	110.5	112
08/03/2022	111.7	113.6	111.5	113.6
08/04/2022	114.4	115.9	113.6	115.9
08/05/2022	115.8	116.75	112.75	112.75
08/08/2022	113.75	115.65	113.45	114.7
08/09/2022	114	114.4	110.95	111.5
08/10/2022	110.3	113.6	109.75	113.6
08/11/2022	114	115.75	113.4	115.6
08/12/2022	114.9	115.8	114	114.6
08/15/2022	115.1	115.6	114	114.7
08/16/2022	113.1	113.85	111.4	112.05
08/17/2022	112.6	113.65	111.35	112.05
08/18/2022	112.5	113.65	111.9	112.85
08/19/2022	112.1	114.3	112	112.1
08/22/2022	111.55	112.3	108.9	109.1
08/23/2022	108.6	111.45	108.5	110
08/24/2022	113.2	114.3	110.45	113.9
08/25/2022	113.75	115.75	113.6	115.1
08/26/2022	115.65	115.9	111.3	111.4
08/29/2022	109.25	111.25	108.85	111.1
08/30/2022	111.75	113.75	110.75	110.95
08/31/2022	111.75	112.45	109.85	109.85
09/01/2022	106.5	107.55	104.6	104.95
09/02/2022	105.8	107.65	104.9	107.55
09/05/2022	105.35	106.25	104.75	105.95
09/06/2022	106.1	107.8	105.35	106.45
09/07/2022	105.95	106.95	105.25	106.95
09/08/2022	105.85	108	103.3	103.9
09/09/2022	104.5	107.15	104.5	107.05
09/12/2022	107.9	109.55	107.5	108.2
09/13/2022	109.55	110	106.15	106.45
09/14/2022	105.55	106.8	104.55	106
09/15/2022	105.6	106.9	103.05	103.65
09/16/2022	102.65	103.1	99.76	100.05
09/19/2022	100.3	101.9	99.6	101.45
09/20/2022	102.65	104.15	101.6	101.8
09/21/2022	98.14	100.15	97.46	100.15
09/22/2022	97.32	100.35	97.12	97.54
09/23/2022	97.32	97.4	95.2	96.18
09/26/2022	95.18	97.96	95.18	96.56
09/27/2022	97.6	100	96.64	96.64
09/28/2022	94.74	96.4	93.02	96.4
09/29/2022	95.74	95.78	92.06	92.92
09/30/2022	93	94.28	91.8	94.28
10/03/2022	94.78	96.16	93.02	96.16
10/04/2022	97.36	101.4	96.36	101.4
10/05/2022	100.65	101.85	99.16	99.94
10/06/2022	100.9	101.25	99.32	99.74
10/07/2022	98.52	99.52	97.52	97.92
10/10/2022	95.72	97.76	94.66	96.54
10/11/2022	95.5	96.16	94.2	95.54
10/12/2022	96.52	98.04	95.78	97.4
10/13/2022	96.78	97.82	93.68	97.22
10/14/2022	98.5	100.4	97.36	97.92
10/17/2022	97.54	101.15	96.66	100.7
10/18/2022	102.05	103.9	101.3	102.25
10/19/2022	102.3	102.3	99.8	100
10/20/2022	100.35	102.3	100.1	102.3
10/21/2022	101	101.25	98.62	100.45
10/24/2022	99.8	101.25	99.02	100.65
10/25/2022	101.25	103.3	100.3	103.1
10/26/2022	103.2	103.65	101.1	103.5
10/27/2022	103	103.05	100.55	101.5
10/28/2022	100.45	100.45	97.16	97.78
10/31/2022	98.4	98.6	96.88	97.94
11/01/2022	100.05	102.65	99.96	101.1
11/02/2022	101.75	103.25	97.9	99.16
11/03/2022	98	98.54	96.5	97.7
11/04/2022	101	106.45	100.8	104.3
11/07/2022	103.2	105.05	102.6	103.6
11/08/2022	102.25	103.55	101.95	103.1
11/09/2022	102.35	103.95	102.25	103.75
11/10/2022	102.65	107.1	101.25	107.1
11/11/2022	129.7	129.7	114.85	118.3
11/14/2022	119	120	115.7	116.95
11/15/2022	118	118.6	115.65	116.7
11/16/2022	116.7	116.8	114	114.6
11/17/2022	114.45	115.95	113.45	114.65
11/18/2022	116.1	117.35	114.75	116.25
11/21/2022	114.7	115.65	114.1	114.5
11/22/2022	114.4	114.55	113.05	113.9
11/23/2022	114.5	115.35	113.45	115.35
11/24/2022	114.9	116.5	114.7	116
11/25/2022	116	116	114.2	114.8
11/28/2022	114.2	117.95	114.1	117.3
11/29/2022	119.4	120.65	118.3	119.95
11/30/2022	120.85	124.65	120.65	124.05
12/01/2022	125.8	126	121.8	123
12/02/2022	121.9	124.35	121.3	122.75
12/05/2022	123.25	124	121.2	121.85
12/06/2022	121.85	123.05	121.15	123.05
12/07/2022	121.75	122.1	120.4	121.55
12/08/2022	122.75	124.2	122.15	123.2
12/09/2022	123.6	124.8	122.9	123.3
12/12/2022	121.9	124	121.35	122.8
12/13/2022	123.8	127.45	122.7	125.35
12/14/2022	125.65	125.65	123.75	124.55
12/15/2022	123.2	123.35	118.55	120.15
12/16/2022	120.2	120.2	117.15	118.2
12/19/2022	118.45	119.5	117.8	118.1
12/20/2022	116.4	117.85	115.85	116.45
12/21/2022	117.15	119.45	117.15	119.45
12/22/2022	119.55	120.2	117.5	117.9
12/23/2022	117.85	118.45	115.85	116.8
12/27/2022	118.5	120.95	117.7	120.7
12/28/2022	120.8	122.55	120.5	121.4
12/29/2022	120.2	122.25	119.8	121.55
12/30/2022	120.95	121.55	119.7	119.9

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High