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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 131.5548
CLOSE 131.6186

Low

LOW 104.1

High

HIGH 151.1
DATEOPENHIGHLOWCLOSE
01/03/2024114.8115.2111.3112
01/04/2024112112.85111.65112.5
01/05/2024111.1112.5110.15112.1
01/08/2024113.2113.25111.15113.05
01/09/2024113.85113.85112112.75
01/10/2024112.75113.4111.95112.3
01/11/2024112.7113.25110.45110.45
01/12/2024108111.65107.6110.25
01/15/2024110.3110.8109.85109.85
01/16/2024108.2108.85107.6108
01/17/2024105.55106.65104.1105.4
01/18/2024115117.35111.7116.35
01/19/2024117.9118.9116.2116.4
01/22/2024117.8118.2116117.65
01/23/2024118.5120.2117.1119.65
01/24/2024121.45122.45120.1121.4
01/25/2024121.3121.55119.95121
01/26/2024124.25129.25124.25128.5
01/29/2024127.4129.15126.9128.75
01/30/2024129.7131.25128.7130.45
01/31/2024129.75130.8128.4129
02/01/2024127.45129.65127.45128.5
02/02/2024128.7130.1128.55128.6
02/05/2024128.35128.65127.55128.6
02/06/2024129.65129.9128.15128.7
02/07/2024129130.55128.7129.15
02/08/2024129.1133.45129.1133.45
02/09/2024133134.7132.8134.25
02/12/2024134.75135.4134.2135.15
02/13/2024134.95135.3131.85132.7
02/14/2024131.9134.8131.9134.25
02/15/2024135.55136.45135.4136.45
02/16/2024137.5138.4136.4137.05
02/19/2024136136.6135.2135.9
02/20/2024135.8135.8134.25135.8
02/21/2024135.95136.15133.05134.05
02/22/2024135.35135.85134135.75
02/23/2024135.8138.1135.7137.6
02/26/2024136.55137.7136.45137.05
02/27/2024136.65138.1136.4137
02/28/2024137138.55136.6138.55
02/29/2024139.6140.75139.05140.6
03/01/2024141.45143.25140.1143.15
03/04/2024142.15142.8141.85142.4
03/05/2024140.95142.2140.5141.5
03/06/2024141143140.75141.5
03/07/2024141.6144.6140.45144.5
03/08/2024144.65145.25143.5145.1
03/11/2024144145.2143.6144.95
03/12/2024145.6146.3143.6146.25
03/13/2024146.2147.95145.5147.7
03/14/2024147.4150.6147.15148.2
03/15/2024148148.1145.8145.8
03/18/2024145.55146.1141.4142.05
03/19/2024140.8141.55138.6139.85
03/20/2024134.05137.35133.3136.8
03/21/2024138.8140.8137.55137.85
03/22/2024136.95137134.25134.25
03/25/2024133.7134.75132.55134.75
03/26/2024134.95135133.4134.7
03/27/2024134.7136.9133.65136.5
03/28/2024137.85138.2136.3137.5
04/02/2024137.95138.3135136.2
04/03/2024136.2138136.1137.9
04/04/2024137.85138.1136.55137.75
04/05/2024135.2136.5133.9133.95
04/08/2024134.2135.6133.6135.1
04/09/2024134.55135.6133.45133.85
04/10/2024134.9136.1132.3133.45
04/11/2024132.8133.8131.35132.05
04/12/2024133.6133.7127.35128.05
04/15/2024129.15131.35128.65130.2
04/16/2024127.8129.75127.8127.95
04/17/2024130.2131.75128.75131.75
04/18/2024131.4131.6127.8128.45
04/19/2024125.5127.85125.45127.45
04/22/2024129129.15126.8127.2
04/23/2024128.05129.35127.9129.35
04/24/2024129130.95128.55129.25
04/25/2024130.15130.3126127.75
04/26/2024129130.3128.25129.85
04/29/2024130.75130.75129.2129.7
04/30/2024130.4130.75127.9127.9
05/02/2024128.85129.95127.1128.15
05/03/2024129.7132.35129.1131.8
05/06/2024131.65133131.35131.95
05/07/2024132.4133131.1132.85
05/08/2024133.35133.35132132.95
05/10/2024134136.6133.9135.5
05/13/2024135.8136.65134.45134.7
05/14/2024134.55137134.2136.4
05/15/2024137137.1134.65136.55
05/16/2024135.95138.1134.95137.45
05/17/2024141.55146.95141.55144.75
05/21/2024143.45145.35142.4143.55
05/22/2024143.55143.7140.05140.6
05/23/2024140142.7140142.25
05/24/2024141.65143.6140.95143.35
05/27/2024143.65144.5143.1143.8
05/28/2024144.75144.95143.35143.8
05/29/2024142.65143.3141.85142.25
05/30/2024141.8142.95141.55142.75
05/31/2024142.65144.05141.7144.05
06/03/2024145.2145.25143.25143.65
06/04/2024143.6145.3143.4143.75
06/05/2024145146.8144.2146.8
06/06/2024147.85149.7147.8149.2
06/07/2024149.3151.1148.8150.1
06/10/2024148149.25147.5148.55
06/11/2024149.3149.45146.85147.05
06/12/2024147.6148.65146.3148.55
06/13/2024148.5148.5145.95146.05
06/14/2024146.1146.25142.2143.85
06/17/2024144.4144.75140.95142.1
06/18/2024143.4143.4140.3141.25
06/19/2024140.45141.55140.3140.95
06/20/2024140.9141.35138.65139.65
06/21/2024138.9139.4137.4138.95
06/24/2024138.9141.5137.8140.5
06/25/2024139145.65137.4144.35
06/26/2024144.65145.1141.6142.15
06/27/2024142.4143.15141.2142
06/28/2024141.5142.05140.05140.25
07/01/2024142.55143.25140140.55
07/02/2024140.55141.8138.85141.1
07/03/2024142142.1140.25140.9
07/04/2024141.55141.75139.75140.55
07/05/2024141.35141.55139.15139.8
07/08/2024139139.95137.95138.25
07/09/2024138.05140137.25138.1
07/10/2024138.8139.35137.6139.35
07/11/2024140.75141.95139.55141.35
07/12/2024141.5143.1141.1143
07/15/2024140.95141136.75137.05
07/16/2024140.1140.15135.8138.35
07/17/2024137.75138.35134.75136.25
07/18/2024137.3137.3134.85134.85
07/19/2024134.6135.25132.8133.2
07/22/2024134135.15133.6134.45
07/23/2024134.95136.3134.45135.75
07/24/2024133.2135131.65133.4
07/25/2024131.35131.55129.6131.2
07/26/2024131.4134.9131.2134.9
07/29/2024134.9134.9132.4133.4
07/30/2024134135.2133.75134.25
07/31/2024135.4136.85133.95134
08/02/2024127.9130.4127127.55
08/05/2024124.5124.85122.1124.15
08/06/2024123.65124.15120.75122.4
08/07/2024122.8125.8122.2125.35
08/08/2024123.85125.95122.3125.95
08/09/2024126.65127.4125.7126.65
08/12/2024127.15128.4127.1128.2
08/13/2024128.6128.85126.75128.5
08/14/2024129.65130.65129.3129.7
08/15/2024130.1133.2129.5133.1
08/16/2024133.45134.2132.35132.65
08/19/2024132.7135.75132.65135.55
08/20/2024135.55136.65135.3135.3
08/21/2024135.5136.65135.3136.25
08/22/2024136.3138.55136137.25
08/23/2024137.55138136.35137.7
08/26/2024137.9138.35136.8137.1
08/27/2024137.05137.65134.6134.6
08/28/2024134.85135.4133.25133.35
08/29/2024133.1134.15133.05133.15
08/30/2024133.35135133.1133.85
09/02/2024133.5133.5131.65133.5
09/03/2024134.3135.15132.2132.7
09/04/2024127.4128.4124.1125
09/05/2024123.95125.4122.45122.95
09/06/2024122.5122.6119.7119.7
09/09/2024120120.35119.05119.75
09/10/2024119.55120.85117.9118.9
09/11/2024119.35120.45117.8118.45
09/12/2024120.5121.2118.65119.35
09/13/2024119.75121.55119.65120.5
09/16/2024119.95120.8118.65118.85
09/17/2024119120.95118.9119.85
09/18/2024120.35120.35117.85118
09/19/2024119.4120.05118.05118.05
09/20/2024115.8116.55114.05114.55
09/23/2024113.9114.7112.8114.1
09/24/2024117.85119.65117.85118.75
09/25/2024118.15121.65117.85121.4
09/26/2024125.5131.25125.4131.15
09/27/2024132.5135.3132134.65
09/30/2024133.25135.65133.15133.8
10/01/2024133134.85130.3130.8
10/02/2024131.7135.25131.65133.5
10/03/2024132.25132.85130.4130.9
10/04/2024131132130.6130.85
10/07/2024132.7133.8131.05133.5
10/08/2024128.05131.4127.8130.05
10/09/2024129.9131.85129131.85
10/10/2024132132.8130.8131.2
10/11/2024130.8131.8129.7131.4
10/14/2024131.65132128.55130.85
10/15/2024131.2131.4127.15127.85
10/16/2024123.8127.45123.05126.7
10/17/2024125.7127.85125.4126.5
10/18/2024126.85129.35126.75127.45
10/21/2024127.6128125.95126.65
10/22/2024126.5127.4125.7126.95
10/23/2024127127.15125.9126.05
10/24/2024126.25129.4126.25128.45
10/25/2024128.2129.1127.5128.45
10/28/2024128.95129.8127.8128.6
10/29/2024129.6130.3128.1128.55
10/30/2024127.9127.9125.8126.75
10/31/2024125.45126.65124.3125.35
11/01/2024125.5126.95125.15126.55
11/04/2024126.35127.95124.65125
11/05/2024125.2125.4123.4124.15
11/06/2024126129.55124.55125.15
11/07/2024125.05128.95124.3127.75
11/08/2024125.15128.4119.3119.3
11/11/2024121.2121.95119.85120.35
11/12/2024118.95119.65115.9116.45
11/13/2024116.8118.05116.65117.95
11/14/2024117.65121.05116.5120.8
11/15/2024119.95121.6119.9120.15
11/18/2024121.15121.4119.5121.25
11/19/2024121.45122117.45118.9
11/20/2024120.25120.65117.95118.6
11/21/2024116.45117.75116.15117.65
11/22/2024118.35119.8116.55118.55
11/25/2024120.5122.1120.5121.15
11/26/2024120124.1119.25122.35
11/27/2024122.25122.65121.05121.9
11/28/2024122.1122.1120.65121.2
11/29/2024121.4122.7121.05122.7
12/02/2024121.7125.9121.55125.85
12/03/2024127.7128.4126.5127.65
12/04/2024128.1129.9127.8129.05
12/05/2024128.65129.7127.1127.5
12/06/2024127.05132.2127.05131.3
12/09/2024135.95136.7133.4134
12/10/2024132.65133.55131.85133.1
12/11/2024132.5134.35131.85133.65
12/12/2024135.9136.6133.65135.6
12/13/2024135.5137.55134.8136.3
12/16/2024134.9136.1134.9135.45
12/17/2024135.05138.4134.55137.35
12/18/2024137.1137.75135.5137.05
12/19/2024134.35135.05132.95134.85
12/20/2024133.75135.2132.2134.8
12/23/2024134.35137134.35136.1
12/27/2024136138135.45137.35
12/30/2024137.15138.1137.15137.9