Compagnie Financiere Richemont SA CFR
SIX · Switzerland · Consumer Durables
CHF 173.05-6.05 (-3.38%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 179.10 | +1.44% | CHF 177.15 | CHF 179.90 | CHF 176.50 | 1.22M |
| 2026-09-29 | CHF 176.55 | +2.50% | CHF 174.55 | CHF 177.65 | CHF 173.50 | 632.30K |
| 2026-09-28 | CHF 172.25 | +0.50% | CHF 172.55 | CHF 173.50 | CHF 170.60 | 599.83K |
| 2026-09-25 | CHF 171.40 | +0.47% | CHF 172.50 | CHF 173.10 | CHF 170.85 | 458.37K |
| 2026-09-24 | CHF 170.60 | +0.12% | CHF 169.75 | CHF 172.85 | CHF 169.75 | 572.14K |
| 2026-09-23 | CHF 170.40 | +0.38% | CHF 170.65 | CHF 172.10 | CHF 169.25 | 573.40K |
| 2026-09-22 | CHF 169.75 | +0.35% | CHF 169.95 | CHF 173.15 | CHF 168.80 | 859.11K |
| 2026-09-21 | CHF 169.15 | +0.18% | CHF 169.75 | CHF 170.00 | CHF 167.85 | 571.91K |
| 2026-09-18 | CHF 168.85 | -1.57% | CHF 171.00 | CHF 171.90 | CHF 168.30 | 2.58M |
| 2026-09-17 | CHF 171.55 | +0.47% | CHF 172.30 | CHF 172.50 | CHF 170.60 | 1.34M |
| 2026-09-16 | CHF 170.75 | +0.53% | CHF 168.50 | CHF 170.75 | CHF 166.50 | 908.04K |
| 2026-09-15 | CHF 169.85 | -1.85% | CHF 171.55 | CHF 171.95 | CHF 168.40 | 981.34K |
| 2026-09-14 | CHF 173.05 | -1.11% | CHF 173.00 | CHF 174.60 | CHF 172.60 | 718.98K |
| 2026-09-11 | CHF 175.00 | +1.21% | CHF 173.50 | CHF 176.90 | CHF 173.15 | 1.07M |
| 2026-09-10 | CHF 172.90 | -1.26% | CHF 175.30 | CHF 175.35 | CHF 171.85 | 1.03M |
| 2026-09-09 | CHF 175.10 | -4.66% | CHF 182.00 | CHF 182.25 | CHF 174.10 | 1.35M |
| 2026-09-08 | CHF 183.65 | -0.94% | CHF 185.50 | CHF 185.90 | CHF 182.85 | 696.22K |
| 2026-09-07 | CHF 185.40 | -0.03% | CHF 183.15 | CHF 186.55 | CHF 182.85 | 412.87K |
| 2026-09-04 | CHF 185.45 | +0.98% | CHF 184.70 | CHF 187.50 | CHF 184.30 | 758.95K |
| 2026-09-03 | CHF 183.65 | -3.11% | CHF 188.60 | CHF 188.70 | CHF 182.05 | 1.01M |
| 2026-09-02 | CHF 189.55 | +0.42% | CHF 187.55 | CHF 190.80 | CHF 186.55 | 627.93K |
| 2026-09-01 | CHF 188.75 | -1.77% | CHF 192.10 | CHF 193.00 | CHF 187.00 | 858.76K |
| 2026-08-31 | CHF 192.15 | -1.23% | CHF 194.00 | CHF 195.95 | CHF 192.15 | 1.02M |
| 2026-08-28 | CHF 194.55 | +1.83% | CHF 191.60 | CHF 195.65 | CHF 191.55 | 648.42K |
| 2026-08-27 | CHF 191.05 | +0.03% | CHF 190.10 | CHF 191.30 | CHF 189.00 | 525.10K |
| 2026-08-26 | CHF 191.00 | +2.11% | CHF 188.25 | CHF 191.70 | CHF 187.85 | 659.87K |
| 2026-08-25 | CHF 187.05 | -0.61% | CHF 188.20 | CHF 188.45 | CHF 185.55 | 490.01K |
| 2026-08-24 | CHF 188.20 | +1.32% | CHF 186.70 | CHF 189.45 | CHF 185.80 | 535.75K |
| 2026-08-21 | CHF 185.75 | +1.53% | CHF 182.65 | CHF 186.00 | CHF 181.90 | 628.59K |
| 2026-08-20 | CHF 182.95 | -1.35% | CHF 184.85 | CHF 186.25 | CHF 181.45 | 765.77K |
| 2026-08-19 | CHF 185.45 | -0.86% | CHF 186.40 | CHF 187.75 | CHF 185.45 | 815.21K |
| 2026-08-18 | CHF 187.05 | +0.35% | CHF 185.60 | CHF 187.35 | CHF 184.90 | 685.50K |
| 2026-08-17 | CHF 186.40 | -3.14% | CHF 191.80 | CHF 192.60 | CHF 185.15 | 859.66K |
| 2026-08-14 | CHF 192.45 | -1.61% | CHF 195.90 | CHF 196.00 | CHF 191.75 | 447.26K |
| 2026-08-13 | CHF 195.60 | +0.98% | CHF 195.50 | CHF 196.00 | CHF 194.30 | 642.25K |
| 2026-08-12 | CHF 193.70 | -3.15% | CHF 199.25 | CHF 199.30 | CHF 193.60 | 881.97K |
| 2026-08-11 | CHF 200.00 | -0.40% | CHF 199.90 | CHF 202.20 | CHF 199.00 | 692.00K |
| 2026-08-10 | CHF 200.80 | +2.74% | CHF 195.20 | CHF 200.80 | CHF 195.20 | 666.88K |
| 2026-08-07 | CHF 195.45 | -0.36% | CHF 194.45 | CHF 197.60 | CHF 194.45 | 738.74K |
| 2026-08-06 | CHF 196.15 | -0.48% | CHF 197.75 | CHF 198.90 | CHF 195.25 | 765.50K |
| 2026-08-05 | CHF 197.10 | +0.64% | CHF 196.00 | CHF 197.10 | CHF 191.10 | 817.47K |
| 2026-08-04 | CHF 195.85 | +0.75% | CHF 194.10 | CHF 196.00 | CHF 191.50 | 650.40K |
| 2026-08-03 | CHF 194.40 | +1.83% | CHF 190.05 | CHF 196.20 | CHF 190.05 | 710.74K |
| 2026-07-31 | CHF 190.90 | -0.18% | CHF 191.50 | CHF 194.55 | CHF 190.70 | 973.90K |
| 2026-07-30 | CHF 191.25 | +1.46% | CHF 188.35 | CHF 191.40 | CHF 188.10 | 758.41K |
| 2026-07-29 | CHF 188.50 | -2.66% | CHF 194.05 | CHF 194.70 | CHF 187.25 | 1.22M |
| 2026-07-28 | CHF 193.65 | -0.15% | CHF 195.05 | CHF 196.70 | CHF 190.85 | 1.01M |
| 2026-07-27 | CHF 193.95 | +0.47% | CHF 195.20 | CHF 196.30 | CHF 193.40 | 634.89K |
| 2026-07-24 | CHF 193.05 | +1.31% | CHF 189.10 | CHF 193.05 | CHF 188.65 | 593.39K |
| 2026-07-23 | CHF 190.55 | -2.48% | CHF 195.20 | CHF 195.45 | CHF 189.45 | 1.04M |
| 2026-07-22 | CHF 195.40 | -1.11% | CHF 196.10 | CHF 197.60 | CHF 194.25 | 922.71K |
| 2026-07-21 | CHF 197.60 | +0.43% | CHF 196.85 | CHF 198.25 | CHF 195.45 | 728.75K |
| 2026-07-20 | CHF 196.75 | +1.31% | CHF 193.00 | CHF 196.95 | CHF 193.00 | 820.25K |
| 2026-07-17 | CHF 194.20 | -1.62% | CHF 194.30 | CHF 196.90 | CHF 192.75 | 1.06M |
| 2026-07-16 | CHF 197.40 | +0.92% | CHF 196.00 | CHF 197.40 | CHF 194.45 | 931.17K |
| 2026-07-15 | CHF 195.60 | +6.68% | CHF 196.00 | CHF 196.95 | CHF 191.00 | 1.42M |
| 2026-07-14 | CHF 183.35 | -0.43% | CHF 181.00 | CHF 183.40 | CHF 178.45 | 775.21K |
| 2026-07-13 | CHF 184.15 | +1.07% | CHF 180.25 | CHF 184.15 | CHF 180.25 | 667.99K |
| 2026-07-10 | CHF 182.20 | -0.98% | CHF 183.25 | CHF 184.70 | CHF 181.80 | 856.81K |
| 2026-07-09 | CHF 184.00 | +1.74% | CHF 182.30 | CHF 184.15 | CHF 179.90 | 840.05K |
| 2026-07-08 | CHF 180.85 | -2.35% | CHF 183.95 | CHF 184.25 | CHF 177.80 | 1.07M |
| 2026-07-07 | CHF 185.20 | +1.26% | CHF 184.70 | CHF 186.75 | CHF 184.00 | 589.75K |
| 2026-07-06 | CHF 182.90 | -0.71% | CHF 184.30 | CHF 185.30 | CHF 181.05 | 646.64K |
| 2026-07-03 | CHF 184.20 | +0.77% | CHF 182.55 | CHF 184.20 | CHF 181.60 | 723.47K |
| 2026-07-02 | CHF 182.80 | +0.05% | CHF 182.65 | CHF 184.70 | CHF 179.65 | 1.18M |
| 2026-07-01 | CHF 182.70 | -2.06% | CHF 184.20 | CHF 185.00 | CHF 180.95 | 1.14M |
| 2026-06-30 | CHF 186.55 | -1.76% | CHF 189.80 | CHF 190.35 | CHF 185.00 | 1.10M |
| 2026-06-29 | CHF 189.90 | +1.66% | CHF 187.20 | CHF 189.90 | CHF 186.70 | 1.20M |
| 2026-06-26 | CHF 186.80 | +0.24% | CHF 186.35 | CHF 189.55 | CHF 185.70 | 1.81M |
| 2026-06-25 | CHF 186.35 | +0.46% | CHF 183.55 | CHF 189.00 | CHF 183.55 | 1.14M |
| 2026-06-24 | CHF 185.50 | +4.01% | CHF 181.20 | CHF 185.50 | CHF 180.25 | 1.70M |
| 2026-06-23 | CHF 178.35 | -2.17% | CHF 180.35 | CHF 181.25 | CHF 177.95 | 737.90K |
| 2026-06-22 | CHF 182.30 | -0.74% | CHF 182.95 | CHF 183.25 | CHF 180.35 | 1.18M |
| 2026-06-19 | CHF 183.65 | -0.76% | CHF 185.65 | CHF 186.00 | CHF 182.10 | 2.46M |
| 2026-06-18 | CHF 185.05 | +1.73% | CHF 181.30 | CHF 185.35 | CHF 180.50 | 1.06M |
| 2026-06-17 | CHF 181.90 | -0.47% | CHF 181.60 | CHF 183.60 | CHF 180.65 | 716.61K |
| 2026-06-16 | CHF 182.75 | +1.11% | CHF 180.25 | CHF 183.10 | CHF 179.90 | 1.32M |
| 2026-06-15 | CHF 180.75 | +1.03% | CHF 182.95 | CHF 185.10 | CHF 180.15 | 1.38M |
| 2026-06-12 | CHF 178.90 | +3.02% | CHF 178.60 | CHF 181.35 | CHF 176.95 | 1.33M |
| 2026-06-11 | CHF 173.65 | +2.72% | CHF 168.45 | CHF 176.05 | CHF 168.05 | 1.17M |
| 2026-06-10 | CHF 169.05 | +0.77% | CHF 168.25 | CHF 169.05 | CHF 165.25 | 915.33K |
| 2026-06-09 | CHF 167.75 | +1.70% | CHF 164.10 | CHF 170.40 | CHF 164.10 | 1.43M |
| 2026-06-08 | CHF 164.95 | +0.18% | CHF 162.15 | CHF 166.25 | CHF 160.25 | 958.85K |
| 2026-06-05 | CHF 164.65 | +0.06% | CHF 165.00 | CHF 166.45 | CHF 163.85 | 927.41K |
| 2026-06-04 | CHF 164.55 | -0.24% | CHF 165.30 | CHF 167.60 | CHF 163.90 | 691.37K |
| 2026-06-03 | CHF 164.95 | -1.46% | CHF 167.15 | CHF 167.70 | CHF 164.60 | 892.15K |
| 2026-06-02 | CHF 167.40 | +0.66% | CHF 169.00 | CHF 169.70 | CHF 165.90 | 660.22K |
| 2026-06-01 | CHF 166.30 | -1.54% | CHF 167.90 | CHF 168.60 | CHF 163.90 | 997.78K |
| 2026-05-29 | CHF 168.90 | +2.05% | CHF 167.50 | CHF 170.35 | CHF 166.10 | 2.11M |
| 2026-05-28 | CHF 165.50 | -0.15% | CHF 164.25 | CHF 167.05 | CHF 163.65 | 845.93K |