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

2023 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 132.1098

CLOSE 132.0988

Low

LOW 102.95

High

HIGH 161.1

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	122.4	127.45	121.95	127.3
01/04/2023	127.35	130.35	127.35	130.35
01/05/2023	129.9	130.75	129.25	130
01/06/2023	130.4	133.5	129.9	133.2
01/09/2023	133.7	135.35	133.6	134.75
01/10/2023	132.9	135.2	132.6	134.95
01/11/2023	135.65	137.95	134.75	137.3
01/12/2023	137.4	139.3	136.2	138.85
01/13/2023	139.35	139.65	136.15	138.1
01/16/2023	138.7	139.05	137.45	138.95
01/17/2023	138.1	139.2	136.15	137
01/18/2023	135.5	140.9	134.85	137.9
01/19/2023	136	136.5	133.65	135.05
01/20/2023	136.2	137	135.2	136.1
01/23/2023	137.25	138.85	135.6	138.85
01/24/2023	138.75	140	137.65	139.35
01/25/2023	139	139.65	137.9	139
01/26/2023	140.1	141.15	139.3	140.9
01/27/2023	140.8	143.55	140	142.4
01/30/2023	141.1	142.75	140.4	142.4
01/31/2023	141.4	141.95	139.55	140.4
02/01/2023	141	141.55	139.6	140.55
02/02/2023	141.8	143.05	139.7	142.2
02/03/2023	141.45	144.3	140.2	144.2
02/06/2023	142.4	143.35	139.65	140.8
02/07/2023	140.35	141.35	138.9	139.8
02/08/2023	141.6	142.6	139.85	139.85
02/09/2023	141.2	143.5	141.15	142.55
02/10/2023	141.15	142	138.75	140
02/13/2023	139.9	142.55	139.4	142.3
02/14/2023	142.6	143.15	141.15	142.5
02/15/2023	141.45	145.8	140.55	144.65
02/16/2023	145.35	147.3	144.65	146.6
02/17/2023	145.1	145.1	141.2	144
02/20/2023	144.2	144.35	142.5	143.65
02/21/2023	142.75	147.6	140.6	144.45
02/22/2023	144.25	144.4	141.2	144.2
02/23/2023	144.05	145.8	143.7	144.35
02/24/2023	145	145.75	138.8	140.75
02/27/2023	140.75	143.1	140.75	142.4
02/28/2023	141.4	143.05	140.65	141.75
03/01/2023	143.4	145.55	142.15	142.65
03/02/2023	141	144	140.05	144
03/03/2023	144.3	145.45	143.35	145.2
03/06/2023	147.5	148.9	146.5	148.45
03/07/2023	146.9	149.35	146.9	148.35
03/08/2023	147.55	148.15	146.4	146.9
03/09/2023	146.5	147.1	144.6	145.65
03/10/2023	142.45	145	141.85	143.5
03/13/2023	143.7	143.85	135.8	137.3
03/14/2023	137.1	140.55	136.1	140.1
03/15/2023	138.8	139.25	132.3	133.35
03/16/2023	137	137.35	132.85	136.5
03/17/2023	137.5	137.55	131.3	133.4
03/20/2023	131.95	137.7	129.8	136.6
03/21/2023	139	141.25	138.8	140.55
03/22/2023	140	142	139.3	140.95
03/23/2023	140.75	142.05	139.7	141.85
03/24/2023	141.75	141.75	138.1	139.25
03/27/2023	141.9	142.5	139.65	141.15
03/28/2023	142.3	142.85	139.1	140
03/29/2023	141.85	143.7	141.25	143.4
03/30/2023	144	145.6	143.7	144.55
03/31/2023	144.75	146.55	144.55	145.9
04/03/2023	146.5	146.55	144.95	145.45
04/04/2023	145.55	145.75	144.2	144.7
04/05/2023	144.7	145.05	142.95	143.25
04/06/2023	143.15	143.15	138.35	139.75
04/11/2023	141.45	142.4	140.8	141.65
04/12/2023	141.9	142.3	138.55	138.9
04/13/2023	143	145	142.6	145
04/14/2023	146.5	150.05	145.6	149.65
04/17/2023	149.6	149.8	146.3	146.3
04/18/2023	146.3	148.75	146.15	148.75
04/19/2023	147.9	149.75	147.85	149.55
04/20/2023	149.6	150.75	147.75	150.35
04/21/2023	150.5	150.75	147.2	150.75
04/24/2023	150.65	152.55	150.15	151.75
04/25/2023	152.35	152.35	149.8	150.4
04/26/2023	149.8	149.8	145.4	147.6
04/27/2023	147.25	150.8	146.9	149.25
04/28/2023	149.45	149.6	145.7	146.95
05/02/2023	147.05	148.5	146.55	147.9
05/03/2023	148.7	151.75	147.95	151.25
05/04/2023	150	150.85	148	148.25
05/05/2023	148.9	149.45	147.95	147.95
05/08/2023	149	150.7	148.45	150.6
05/09/2023	150.75	150.85	147.5	148.35
05/10/2023	149.5	149.6	146.1	146.7
05/11/2023	146	149.45	145.95	149.45
05/12/2023	156.4	161.1	152.8	154.7
05/15/2023	155.15	158.05	154.65	155.65
05/16/2023	155.15	156.05	153.8	154.7
05/17/2023	154.3	155.3	151.85	154.85
05/19/2023	157.9	157.9	152.95	152.95
05/22/2023	153.65	155.45	153.25	153.85
05/23/2023	153.55	153.75	147.85	148.45
05/24/2023	146.85	146.95	143.75	144.1
05/25/2023	145	147.6	143.2	146.65
05/26/2023	147.7	150.95	146.95	149.7
05/30/2023	150	153.6	149.75	150.4
05/31/2023	147.8	148.95	143.8	144.55
06/01/2023	146.05	146.2	140.45	142.5
06/02/2023	144.7	147.45	144.1	145.75
06/05/2023	145.7	145.7	143.75	144.95
06/06/2023	144.7	145.1	143.15	144.2
06/07/2023	143.65	144.3	143.05	143.9
06/08/2023	142.6	144.55	142	143
06/09/2023	143.9	144.05	140.35	141.9
06/12/2023	143.55	145.8	143.05	145.05
06/13/2023	146.35	148.75	145.75	147.95
06/14/2023	147.95	148.6	145.05	147.05
06/15/2023	147.2	147.6	142.6	145.95
06/16/2023	146.55	150.75	145.95	150.45
06/19/2023	149.55	149.85	147.35	148
06/20/2023	147.6	148.25	146.05	146.75
06/21/2023	146.55	147.35	145	145.6
06/22/2023	145.2	148.4	144.8	148.2
06/23/2023	147.2	147.3	144.85	146.15
06/26/2023	146.55	147.85	145.1	147.25
06/27/2023	147.9	149.25	147.35	149
06/28/2023	150	150.35	147.55	149.45
06/29/2023	149.85	151.5	148.85	150.35
06/30/2023	150.4	152.65	149.6	151.65
07/03/2023	152.1	153.15	149.8	150.15
07/04/2023	150.55	150.95	149.35	150.3
07/05/2023	149	149.65	148	148.9
07/06/2023	147.25	147.25	143.8	144.25
07/07/2023	143.85	144.9	142.65	143.8
07/10/2023	142.8	144.1	142.35	144.1
07/11/2023	145.1	147.65	145	147.55
07/12/2023	148	151.45	147.2	151.3
07/13/2023	153.15	154	151.45	152.35
07/14/2023	150.9	153.95	150.9	153.95
07/17/2023	143	144.55	137.9	137.9
07/18/2023	137.1	142.55	137.05	141.55
07/19/2023	143.1	143.1	135.8	138.4
07/20/2023	136.8	137.65	135.55	136.9
07/21/2023	136.1	139.3	135.65	139
07/24/2023	138.25	139	136.25	138.2
07/25/2023	139.35	140.35	137.9	138.35
07/26/2023	137.5	137.9	135.7	136.3
07/27/2023	137.25	141.1	136.9	140.3
07/28/2023	141	141.3	137.85	140
07/31/2023	139.9	141.05	139.45	140.3
08/02/2023	136	137.8	134.95	135.3
08/03/2023	134.7	135.55	133.55	134.9
08/04/2023	135.65	135.85	133.85	135.25
08/07/2023	134.75	135.2	133.15	134.05
08/08/2023	133.2	133.65	130.2	130.7
08/09/2023	131.8	133.2	130.8	130.8
08/10/2023	131.95	134.95	131.35	134.1
08/11/2023	132.65	133.55	129.85	130.3
08/14/2023	130	130.9	128.85	129.45
08/15/2023	128.8	129.1	125.8	126.35
08/16/2023	125.8	127.85	125.75	126.25
08/17/2023	125.45	126.45	124.15	124.4
08/18/2023	123.15	123.25	120.65	122.65
08/21/2023	122.95	124.75	122.35	123.2
08/22/2023	123.45	124.35	122.95	123.2
08/23/2023	124.3	124.3	122.8	123.5
08/24/2023	125.1	125.3	123.9	124
08/25/2023	122.9	124.8	122.75	123
08/28/2023	124.3	125.2	122.75	124.65
08/29/2023	125.5	126.95	124.75	126.65
08/30/2023	127	127.4	124.8	126.45
08/31/2023	126.65	127.05	125.3	125.6
09/01/2023	125.5	126.5	124.2	124.6
09/04/2023	125.9	126.8	125.2	125.6
09/05/2023	124.7	125	123.25	123.45
09/06/2023	123	123	116.85	117
09/07/2023	115.9	118.65	115.45	116.05
09/08/2023	117.2	117.55	116.05	117
09/11/2023	118	118.4	115.95	117
09/12/2023	118.1	118.1	116.15	116.75
09/13/2023	116.3	117.6	116.3	116.35
09/14/2023	116.65	118.5	115.4	118.3
09/15/2023	121.2	123.7	120.95	121.7
09/18/2023	121.4	121.5	118.95	119.85
09/19/2023	118.5	119.9	117	117.7
09/20/2023	115.2	116.9	114.75	115.55
09/21/2023	115	117.45	114.6	115.2
09/22/2023	114.85	117.5	114.65	117.05
09/25/2023	115.5	116.5	113.6	114.25
09/26/2023	110.85	112	110.45	110.8
09/27/2023	111.25	112.1	109.1	109.3
09/28/2023	108.4	111.25	108	109.9
09/29/2023	112.4	114.25	111.95	112
10/02/2023	112.05	113.3	110.4	111.3
10/03/2023	110	110.9	109.75	110.15
10/04/2023	108.75	112.4	108.75	110.45
10/05/2023	111.05	112.75	110.75	111.65
10/06/2023	112	113.1	111.5	112.9
10/09/2023	111.8	111.8	109.4	109.65
10/10/2023	111	114.15	110.85	113.9
10/11/2023	109.8	110.3	107.25	109.3
10/12/2023	110.4	110.55	108.35	108.5
10/13/2023	108.5	109.35	105.65	105.9
10/16/2023	105.95	106.8	104.95	106.05
10/17/2023	106.4	106.95	104.05	105.4
10/18/2023	105.8	106.75	104.9	105.1
10/19/2023	105	106.5	104.6	106.05
10/20/2023	104.1	105.4	103.95	104.95
10/23/2023	105.45	105.95	103.65	105.8
10/24/2023	107.05	108.4	105.75	108
10/25/2023	107.3	107.4	105.7	107
10/26/2023	105.75	106.2	104.2	104.45
10/27/2023	103.5	104.4	102.95	104.4
10/30/2023	105.25	105.45	104.5	104.75
10/31/2023	104.75	108.1	104.55	106.9
11/01/2023	107.25	107.65	106.2	106.8
11/02/2023	108.05	110.7	107.9	109.6
11/03/2023	110.8	113.05	110.45	112.45
11/06/2023	113.25	113.45	110.45	111.4
11/07/2023	111.4	111.75	110.15	110.8
11/08/2023	111.05	112.75	110.7	111.75
11/09/2023	111.45	113	110.6	112.55
11/10/2023	106.95	109.5	103.95	106.7
11/13/2023	106.85	107	103.85	104.6
11/14/2023	104.55	110.4	104.5	110.4
11/15/2023	111.2	113.5	111	112
11/16/2023	111	111.7	109.9	109.95
11/17/2023	110.4	113.5	110.25	112.6
11/20/2023	112.8	114.8	112.8	113.8
11/21/2023	114.45	114.7	113	113.05
11/22/2023	113.75	114.7	113.2	113.75
11/23/2023	114.05	114.25	113	113.55
11/24/2023	113.35	113.35	111.3	112.1
11/27/2023	112.25	112.95	111.5	111.7
11/28/2023	110.6	110.7	107.85	108.5
11/29/2023	107.45	110.45	106.9	109.5
11/30/2023	109.25	110	108.25	109.2
12/01/2023	110.2	111.4	108.75	109.95
12/04/2023	110.2	111.2	109.8	110.5
12/05/2023	110.35	111.95	110	111.5
12/06/2023	111.85	113.45	111	113.25
12/07/2023	112.2	113.2	111.9	112.85
12/08/2023	113.05	116.35	112.95	115.75
12/11/2023	115.75	117.45	115.1	117.45
12/12/2023	117.7	118.8	116.65	117.65
12/13/2023	115.9	120.25	115.7	119.35
12/14/2023	122.1	124.8	122.1	124.25
12/15/2023	124.2	125.15	121.45	121.9
12/18/2023	120.95	121.15	119.25	119.75
12/19/2023	118.8	119.3	117.75	119
12/20/2023	119.75	120	118.4	118.95
12/21/2023	118.45	118.5	116.6	117.55
12/22/2023	116.55	116.75	115.5	115.95
12/27/2023	116.1	117.05	115.85	116.65
12/28/2023	116.9	117.25	114.7	115.25
12/29/2023	116	116.65	115.3	115.75

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High