Swiss - Delayed Quote
CHF
Compagnie Financière Richemont SA (CFR.SW)
165.80
+1.40
(+0.85%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
165.35
166.20
163.65
165.80
165.80
1,092,210
Oct 29, 2026
164.00
165.70
162.90
164.40
164.40
847,333
Oct 28, 2026
164.15
165.25
162.70
164.10
164.10
664,995
Oct 27, 2026
161.50
164.45
161.25
164.15
164.15
1,001,617
Oct 26, 2026
161.80
164.40
161.80
163.10
163.10
916,367
Oct 23, 2026
171.85
172.25
160.80
161.45
161.45
1,771,966
Oct 22, 2026
173.80
174.70
171.75
172.45
172.45
762,163
Oct 21, 2026
176.05
176.60
174.90
175.60
175.60
377,400
Oct 20, 2026
175.85
176.40
174.00
176.00
176.00
536,447
Oct 19, 2026
174.00
175.80
173.40
175.30
175.30
489,513
Oct 16, 2026
174.85
178.35
174.70
176.10
176.10
779,982
Oct 15, 2026
175.00
176.05
171.85
175.05
175.05
776,207
Oct 14, 2026
171.70
175.00
171.70
173.80
173.80
737,237
Oct 13, 2026
168.00
171.15
166.90
170.90
170.90
861,977
Oct 12, 2026
171.15
171.75
169.30
171.65
171.65
510,299
Oct 9, 2026
169.60
171.35
169.40
170.30
170.30
420,259
Oct 8, 2026
171.40
171.40
166.15
168.40
168.40
777,885
Oct 7, 2026
173.85
175.00
170.00
172.60
172.60
727,474
Oct 6, 2026
175.60
176.45
173.15
174.85
174.85
401,427
Oct 5, 2026
175.00
176.15
172.80
174.65
174.65
619,798
Oct 2, 2026
171.60
176.45
171.25
172.85
172.85
566,682
Oct 1, 2026
177.00
177.20
173.05
173.05
173.05
892,263
Sep 30, 2026
177.15
179.90
176.50
179.10
179.10
1,216,896
Sep 29, 2026
174.55
177.65
173.50
176.55
176.55
632,300
Sep 28, 2026
172.55
173.50
170.60
172.25
172.25
599,833
Sep 25, 2026
172.50
173.10
170.85
171.40
171.40
458,373
Sep 24, 2026
169.75
172.85
169.75
170.60
170.60
572,143
Sep 23, 2026
170.65
172.10
169.25
170.40
170.40
573,395
Sep 22, 2026
169.95
173.15
168.80
169.75
169.75
859,114
Sep 21, 2026
169.75
170.00
167.85
169.15
169.15
571,909
Sep 18, 2026
171.00
171.90
168.30
168.85
168.85
2,576,116
Sep 17, 2026
172.30
172.50
170.60
171.55
171.55
1,343,228
Sep 16, 2026
4.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
168.50
170.75
166.50
170.75
170.75
908,039
Sep 15, 2026
171.55
171.95
168.40
169.85
165.55
981,335
Sep 14, 2026
173.00
174.60
172.60
173.05
168.67
718,975
Sep 11, 2026
173.50
176.90
173.15
175.00
170.57
1,071,762
Sep 10, 2026
175.30
175.35
171.85
172.90
168.52
1,034,834
Sep 9, 2026
182.00
182.25
174.10
175.10
170.67
1,352,334
Sep 8, 2026
185.50
185.90
182.85
183.65
179.00
696,215
Sep 7, 2026
185.00
186.55
182.80
185.40
180.71
412,870
Sep 4, 2026
184.70
187.50
184.30
185.45
180.76
758,950
Sep 3, 2026
188.60
188.70
182.05
183.65
179.00
1,007,205
Sep 2, 2026
187.55
190.80
186.55
189.55
184.75
627,932
Sep 1, 2026
192.10
193.00
187.00
188.75
183.97
858,755
Aug 31, 2026
194.00
195.95
192.15
192.15
187.29
1,020,777
Aug 28, 2026
191.60
195.65
191.55
194.55
189.62
648,420
Aug 27, 2026
190.10
191.30
189.00
191.05
186.21
525,103
Aug 26, 2026
188.25
191.70
187.85
191.00
186.16
659,865
Aug 25, 2026
188.20
188.45
185.55
187.05
182.31
490,011
Aug 24, 2026
186.70
189.45
185.80
188.20
183.44
535,748
Aug 21, 2026
182.65
186.00
181.90
185.75
181.05
628,594
Aug 20, 2026
184.85
186.25
181.45
182.95
178.32
765,771
Aug 19, 2026
186.40
187.75
185.45
185.45
180.76
815,206
Aug 18, 2026
185.60
187.35
184.90
187.05
182.31
685,496
Aug 17, 2026
191.80
192.60
185.15
186.40
181.68
859,660
Aug 14, 2026
195.90
196.00
191.75
192.45
187.58
447,264
Aug 13, 2026
195.50
196.00
194.30
195.60
190.65
642,248
Aug 12, 2026
199.25
199.30
193.60
193.70
188.80
881,967
Aug 11, 2026
199.90
202.20
199.00
200.00
194.94
692,004
Aug 10, 2026
195.20
200.80
195.20
200.80
195.72
666,880
Aug 7, 2026
194.45
197.60
194.45
195.45
190.50
738,742
Aug 6, 2026
197.75
198.90
195.25
196.15
191.18
765,504
Aug 5, 2026
196.00
197.10
191.10
197.10
192.11
817,471
Aug 4, 2026
194.10
196.00
191.50
195.85
190.89
650,403
Aug 3, 2026
190.05
196.20
190.05
194.40
189.48
710,737
Jul 31, 2026
191.50
194.55
190.70
190.90
186.07
973,896
Jul 30, 2026
188.35
191.40
188.10
191.25
186.41
758,409
Jul 29, 2026
194.05
194.70
187.25
188.50
183.73
1,218,838
Jul 28, 2026
195.05
196.70
190.85
193.65
188.75
1,008,436
Jul 27, 2026
195.20
196.30
193.40
193.95
189.04
634,886
Jul 24, 2026
189.10
193.05
188.65
193.05
188.16
593,388
Jul 23, 2026
195.20
195.45
189.45
190.55
185.73
1,041,314
Jul 22, 2026
196.10
197.60
194.25
195.40
190.45
922,712
Jul 21, 2026
196.85
198.25
195.45
197.60
192.60
728,745
Jul 20, 2026
193.00
196.95
193.00
196.75
191.77
820,249
Jul 17, 2026
194.30
196.90
192.75
194.20
189.28
1,055,177
Jul 16, 2026
196.00
197.40
194.45
197.40
192.40
931,173
Jul 15, 2026
196.00
196.95
191.00
195.60
190.65
1,420,077
Jul 14, 2026
181.00
183.40
178.45
183.35
178.71
775,209
Jul 13, 2026
180.25
184.15
180.25
184.15
179.49
667,986
Jul 10, 2026
183.25
184.70
181.80
182.20
177.59
856,811
Jul 9, 2026
182.30
184.15
179.90
184.00
179.34
840,054
Jul 8, 2026
183.95
184.25
177.80
180.85
176.27
1,068,306
Jul 7, 2026
184.70
186.75
184.00
185.20
180.51
589,750
Jul 6, 2026
184.30
185.30
181.05
182.90
178.27
646,635
Jul 3, 2026
182.55
184.20
181.60
184.20
179.54
723,466
Jul 2, 2026
182.65
184.70
179.65
182.80
178.17
1,175,663
Jul 1, 2026
184.20
185.00
180.95
182.70
178.07
1,135,202
Jun 30, 2026
189.80
190.35
185.00
186.55
181.83
1,097,322
Jun 29, 2026
187.20
189.90
186.70
189.90
185.09
1,195,477
Jun 26, 2026
186.35
189.55
185.70
186.80
182.07
1,805,462
Jun 25, 2026
183.55
189.00
183.55
186.35
181.63
1,137,122
Jun 24, 2026
181.20
185.50
180.25
185.50
180.80
1,703,437
Jun 23, 2026
180.35
181.25
177.95
178.35
173.83
737,904
Jun 22, 2026
182.95
183.25
180.35
182.30
177.68
1,176,084
Jun 19, 2026
185.65
186.00
182.10
183.65
179.00
2,463,607
Jun 18, 2026
181.30
185.35
180.50
185.05
180.37
1,057,900
Jun 17, 2026
181.60
183.60
180.65
181.90
177.29
716,607
Jun 16, 2026
180.25
183.10
179.90
182.75
178.12
1,324,205
Jun 15, 2026
182.95
185.10
180.15
180.75
176.17
1,376,015
Jun 12, 2026
178.60
181.35
176.95
178.90
174.37
1,326,446
Jun 11, 2026
168.45
176.05
168.05
173.65
169.25
1,172,811
Jun 10, 2026
168.25
169.05
165.25
169.05
164.77
915,326
Jun 9, 2026
164.10
170.40
164.10
167.75
163.50
1,426,411
Jun 8, 2026
162.15
166.25
160.25
164.95
160.77
958,846
Jun 5, 2026
165.00
166.45
163.85
164.65
160.48
927,414
Jun 4, 2026
165.30
167.60
163.90
164.55
160.38
691,367
Jun 3, 2026
167.15
167.70
164.60
164.95
160.77
892,154
Jun 2, 2026
169.00
169.70
165.90
167.40
163.16
660,217
Jun 1, 2026
167.90
168.60
163.90
166.30
162.09
997,781
May 29, 2026
167.50
170.35
166.10
168.90
164.62
2,108,623
May 28, 2026
164.25
167.05
163.65
165.50
161.31
845,933
May 27, 2026
158.60
166.65
158.45
165.75
161.55
1,170,213
May 26, 2026
157.75
158.60
156.30
157.70
153.71
931,513
May 22, 2026
164.10
165.45
151.55
155.75
151.81
2,035,464
May 21, 2026
157.40
157.85
154.20
156.65
152.68
917,933
May 20, 2026
153.35
159.70
152.45
157.25
153.27
831,841
May 19, 2026
154.85
157.35
153.30
154.60
150.69
725,539
May 18, 2026
151.25
156.70
151.20
154.65
150.73
717,020
May 15, 2026
155.85
157.10
154.55
155.60
151.66
927,157
May 13, 2026
153.70
157.00
152.80
156.55
152.59
582,480
May 12, 2026
155.00
157.60
153.25
154.45
150.54
610,249
May 11, 2026
157.70
158.20
153.25
154.30
150.39
731,362
May 8, 2026
156.95
159.60
156.10
158.40
154.39
629,309
May 7, 2026
158.00
161.30
157.00
158.60
154.58
978,532
May 6, 2026
149.05
158.10
148.70
155.75
151.81
1,315,589
May 5, 2026
146.00
148.45
145.45
146.70
142.99
746,539
May 4, 2026
148.50
149.30
145.30
146.10
142.40
600,435
Apr 30, 2026
144.10
148.55
143.65
148.50
144.74
852,031
Apr 29, 2026
147.65
148.25
144.60
145.95
142.26
865,788
Apr 28, 2026
151.05
151.80
149.10
149.10
145.33
609,262
Apr 27, 2026
151.10
152.05
150.10
150.85
147.03
449,991
Apr 24, 2026
149.00
150.50
147.05
150.30
146.49
740,770
Apr 23, 2026
150.05
151.70
148.85
150.75
146.93
742,150
Apr 22, 2026
155.45
156.00
150.95
152.00
148.15
743,457
Apr 21, 2026
158.95
158.95
155.55
155.85
151.90
748,194
Apr 20, 2026
156.80
158.35
156.10
157.70
153.71
800,172
Apr 17, 2026
154.80
160.85
153.50
160.00
155.95
1,221,919
Apr 16, 2026
153.65
155.05
153.30
153.30
149.42
605,090
Apr 15, 2026
154.50
154.55
151.80
153.35
149.47
1,083,437
Apr 14, 2026
153.45
157.25
152.35
156.35
152.39
983,844
Apr 13, 2026
150.80
152.90
149.80
152.90
149.03
743,723
Apr 10, 2026
153.25
156.15
152.55
153.35
149.47
927,210
Apr 9, 2026
151.85
152.00
149.85
151.00
147.18
945,023
Apr 8, 2026
150.85
153.35
148.60
151.60
147.76
1,954,626
Apr 7, 2026
143.75
145.10
140.25
140.50
136.94
702,686
Apr 2, 2026
141.55
144.15
140.35
142.90
139.28
542,245
Apr 1, 2026
143.30
143.70
141.00
143.10
139.48
1,027,544
Mar 31, 2026
136.95
139.80
136.30
138.55
135.04
1,058,070
Mar 30, 2026
137.75
138.65
136.25
137.20
133.73
722,549
Mar 27, 2026
139.25
139.60
137.15
138.05
134.56
597,338
Mar 26, 2026
138.85
141.40
138.70
139.50
135.97
641,021
Mar 25, 2026
139.35
141.25
139.20
139.80
136.26
944,674
Mar 24, 2026
139.00
139.85
136.55
137.80
134.31
953,071
Mar 23, 2026
127.75
139.65
127.20
137.00
133.53
1,503,179
Mar 20, 2026
132.25
133.90
130.10
130.40
127.10
2,228,307
Mar 19, 2026
134.00
134.50
131.10
131.10
127.78
1,439,271
Mar 18, 2026
138.30
140.30
135.85
137.30
133.82
886,326
Mar 17, 2026
137.35
138.10
136.20
137.10
133.63
957,559
Mar 16, 2026
138.55
139.00
135.20
137.90
134.41
889,613
Mar 13, 2026
139.40
141.15
137.75
138.10
134.60
824,816
Mar 12, 2026
141.25
142.60
140.45
141.55
137.97
837,824
Mar 11, 2026
141.00
142.80
140.60
142.45
138.84
912,653
Mar 10, 2026
143.45
143.45
140.75
142.40
138.79
985,577
Mar 9, 2026
138.60
139.65
136.90
138.05
134.56
1,693,829
Mar 6, 2026
144.80
145.85
141.05
142.70
139.09
678,312
Mar 5, 2026
144.50
147.35
143.55
143.55
139.92
885,621
Mar 4, 2026
144.95
146.20
142.10
145.55
141.87
844,015
Mar 3, 2026
145.00
146.35
141.00
142.25
138.65
1,135,956
Mar 2, 2026
147.90
151.40
146.55
148.25
144.50
1,625,971
Feb 27, 2026
161.35
162.00
156.20
157.25
153.27
1,716,072
Feb 26, 2026
159.60
163.85
159.45
162.70
158.58
664,951
Feb 25, 2026
165.65
166.15
158.75
159.70
155.66
888,576
Feb 24, 2026
163.60
166.10
162.55
163.60
159.46
585,766
Feb 23, 2026
162.00
164.90
161.60
163.70
159.56
938,070
Feb 20, 2026
160.45
163.35
159.95
162.30
158.19
1,148,780
Feb 19, 2026
160.20
160.30
157.40
158.70
154.68
702,898
Feb 18, 2026
158.70
160.25
157.20
160.25
156.19
684,213
Feb 17, 2026
156.60
159.20
156.15
158.70
154.68
504,670
Feb 16, 2026
159.30
159.35
156.70
156.70
152.73
436,022
Feb 13, 2026
159.45
161.50
158.15
158.65
154.63
825,945
Feb 12, 2026
161.25
163.70
159.40
160.05
156.00
825,121
Feb 11, 2026
159.60
162.80
159.20
160.10
156.05
650,936
Feb 10, 2026
158.65
160.70
158.15
160.25
156.19
611,200
Feb 9, 2026
155.90
157.25
155.45
156.75
152.78
496,100
Feb 6, 2026
154.45
156.10
151.75
155.45
151.51
583,188
Feb 5, 2026
153.65
155.30
153.10
154.85
150.93
706,164
Feb 4, 2026
151.25
153.60
150.75
152.60
148.74
666,410
Feb 3, 2026
154.70
154.70
150.60
150.95
147.13
790,105
Feb 2, 2026
151.25
155.20
150.75
153.35
149.47
1,201,094
Jan 30, 2026
149.10
151.20
148.95
149.55
145.76
1,118,988
Jan 29, 2026
149.15
149.50
147.00
147.80
144.06
1,137,177
Jan 28, 2026
151.70
153.20
148.65
149.35
145.57
1,399,938
Jan 27, 2026
152.75
154.45
151.75
152.85
148.98
674,436
Jan 26, 2026
153.25
153.55
151.35
152.65
148.79
800,311
Jan 23, 2026
155.15
156.00
154.00
154.55
150.64
853,227
Jan 22, 2026
159.95
160.95
156.80
156.80
152.83
770,642
Jan 21, 2026
156.80
158.50
154.60
157.00
153.03
900,646
Jan 20, 2026
156.30
157.00
154.50
156.05
152.10
986,585
Jan 19, 2026
157.25
157.60
154.65
157.60
153.61
1,161,390
Jan 16, 2026
168.70
168.70
160.85
161.35
157.27
1,539,424
Jan 15, 2026
180.00
180.00
168.80
170.55
166.23
1,705,765
Jan 14, 2026
176.90
178.65
174.45
174.80
170.37
937,974
Jan 13, 2026
174.90
177.55
174.55
175.60
171.15
632,433
Jan 12, 2026
176.60
177.30
174.55
175.40
170.96
777,270
Jan 9, 2026
175.40
177.30
174.05
176.45
171.98
793,907
Jan 8, 2026
167.30
174.90
166.75
174.15
169.74
1,078,238
Jan 7, 2026
172.45
172.90
166.70
168.00
163.75
1,065,867
Jan 6, 2026
173.40
173.65
169.20
172.85
168.47
888,276
Jan 5, 2026
171.50
173.20
169.80
172.95
168.57
879,509
Dec 30, 2025
168.60
172.25
168.60
172.05
167.69
518,519
Dec 29, 2025
170.80
170.90
169.80
170.60
166.28
532,765
Dec 23, 2025
166.20
170.30
166.20
170.05
165.74
632,601
Dec 22, 2025
168.35
169.35
167.75
168.05
163.80
341,253
Dec 19, 2025
168.45
169.00
166.40
168.30
164.04
1,736,043
Dec 18, 2025
167.05
169.60
166.75
169.60
165.31
565,576
Dec 17, 2025
168.40
168.70
166.60
168.15
163.89
956,345
Dec 16, 2025
167.75
169.35
166.60
169.35
165.06
577,455
Dec 15, 2025
167.80
171.40
167.00
167.85
163.60
1,222,903
Dec 12, 2025
169.35
170.05
165.00
166.35
162.14
877,556
Dec 11, 2025
170.00
171.05
168.80
169.30
165.01
602,079
Dec 10, 2025
169.00
169.60
167.15
169.25
164.97
628,357
Dec 9, 2025
171.05
171.15
168.55
170.05
165.74
551,527
Dec 8, 2025
172.35
173.25
171.25
171.95
167.60
653,302
Dec 5, 2025
172.15
174.55
171.60
173.45
169.06
713,418
Dec 4, 2025
173.90
174.25
172.40
173.10
168.72
548,657
Dec 3, 2025
172.30
173.65
171.35
173.55
169.16
577,425
Dec 2, 2025
172.60
175.00
172.35
172.55
168.18
844,304
Dec 1, 2025
170.50
174.60
170.40
173.60
169.21
1,052,539
Nov 28, 2025
170.50
171.00
169.05
170.30
165.99
871,693
Nov 27, 2025
170.35
170.45
168.90
170.15
165.84
364,987
Nov 26, 2025
170.65
170.80
168.35
169.80
165.50
614,134
Nov 25, 2025
166.70
169.30
165.25
169.30
165.01
724,250
Nov 24, 2025
165.60
168.30
164.70
166.50
162.28
970,982
Nov 21, 2025
161.30
165.55
161.20
163.25
159.12
1,155,352
Nov 20, 2025
162.90
166.80
162.45
165.10
160.92
712,255
Nov 19, 2025
162.20
163.50
161.15
161.60
157.51
1,105,986
Nov 18, 2025
167.40
167.80
161.95
161.95
157.85
1,207,179
Nov 17, 2025
170.25
172.60
168.95
169.60
165.31
1,000,762
Nov 14, 2025
172.00
175.60
164.25
170.95
166.62
2,416,408
Nov 13, 2025
164.95
165.50
160.90
161.50
157.41
787,284
Nov 12, 2025
162.50
165.80
162.45
164.10
159.95
770,285
Nov 11, 2025
161.50
162.25
159.95
161.25
157.17
1,071,358
Nov 10, 2025
157.90
158.40
156.85
158.10
154.10
696,324
Nov 7, 2025
156.70
157.95
154.35
154.95
151.03
516,319
Nov 6, 2025
158.25
159.05
156.10
156.45
152.49
413,439
Nov 5, 2025
155.65
159.30
154.80
158.50
154.49
772,196
Nov 4, 2025
159.95
160.30
156.50
157.50
153.51
685,253
Nov 3, 2025
160.95
162.80
160.20
161.80
157.70
601,589
Oct 31, 2025
159.85
160.65
157.10
158.70
154.68
672,220
Oct 30, 2025
159.50
160.90
158.40
160.60
156.53
559,910
