Other OTC - Delayed Quote USD

Compagnie Financière Richemont SA (CFRHF)

140.06 0.00 (0.00%)
At close: April 24 at 12:10 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 140.06 140.06 140.06 140.06 140.06 1,700
Apr 25, 2024 140.06 140.06 140.06 140.06 140.06 300
Apr 24, 2024 140.06 140.06 140.06 140.06 140.06 800
Apr 23, 2024 138.50 138.50 138.50 138.50 138.50 -
Apr 22, 2024 137.90 138.50 137.90 138.50 138.50 500
Apr 19, 2024 139.57 139.57 139.55 139.55 139.55 800
Apr 18, 2024 140.60 140.60 140.60 140.60 140.60 400
Apr 17, 2024 143.77 145.13 143.77 145.13 145.13 1,100
Apr 16, 2024 141.63 144.08 138.66 144.08 144.08 3,100
Apr 15, 2024 142.55 142.55 141.16 141.16 141.16 1,400
Apr 12, 2024 139.67 139.67 139.67 139.67 139.67 1,100
Apr 11, 2024 145.92 145.92 145.92 145.92 145.92 -
Apr 10, 2024 145.92 145.92 145.92 145.92 145.92 300
Apr 9, 2024 149.18 149.18 149.18 149.18 149.18 -
Apr 8, 2024 149.18 149.18 149.18 149.18 149.18 300
Apr 5, 2024 149.44 149.44 148.71 149.18 149.18 1,200
Apr 4, 2024 151.40 151.40 151.40 151.40 151.40 600
Apr 3, 2024 149.65 150.40 149.65 150.40 150.40 1,400
Apr 2, 2024 149.92 149.92 149.76 149.76 149.76 900
Apr 1, 2024 151.83 151.83 151.83 151.83 151.83 300
Mar 28, 2024 151.99 151.99 151.83 151.83 151.83 1,800
Mar 27, 2024 151.36 151.36 151.36 151.36 151.36 500
Mar 26, 2024 149.35 149.35 149.13 149.13 149.13 400
Mar 25, 2024 148.50 148.50 148.50 148.50 148.50 500
Mar 22, 2024 149.90 151.90 149.90 151.90 151.90 2,700
Mar 21, 2024 153.00 153.00 153.00 153.00 153.00 3,600
Mar 20, 2024 153.90 153.90 153.90 153.90 153.90 300
Mar 19, 2024 156.60 156.60 152.87 156.00 156.00 1,100
Mar 18, 2024 160.00 160.00 157.72 157.72 157.72 700
Mar 15, 2024 166.59 166.59 166.59 166.59 166.59 400
Mar 14, 2024 167.67 167.67 166.59 166.59 166.59 1,000
Mar 13, 2024 166.13 166.13 166.13 166.13 166.13 -
Mar 12, 2024 166.10 166.13 166.10 166.13 166.13 600
Mar 11, 2024 163.81 165.06 163.37 165.06 165.06 1,300
Mar 8, 2024 166.25 166.25 163.99 163.99 163.99 1,800
Mar 7, 2024 165.75 165.75 164.38 164.38 164.38 1,300
Mar 6, 2024 159.80 159.80 159.80 159.80 159.80 5,700
Mar 5, 2024 159.80 159.80 159.80 159.80 159.80 600
Mar 4, 2024 160.52 160.52 160.52 160.52 160.52 200
Mar 1, 2024 160.52 160.52 160.52 160.52 160.52 1,000
Feb 29, 2024 159.05 159.05 159.04 159.04 159.04 5,800
Feb 28, 2024 156.20 156.20 156.20 156.20 156.20 400
Feb 27, 2024 155.55 156.25 155.43 155.43 155.43 82,200
Feb 26, 2024 157.05 157.05 154.61 154.61 154.61 1,300
Feb 23, 2024 154.70 154.70 154.70 154.70 154.70 400
Feb 22, 2024 153.51 154.70 153.51 154.70 154.70 700
Feb 21, 2024 153.54 153.58 153.54 153.58 153.58 1,200
Feb 20, 2024 153.75 153.75 153.75 153.75 153.75 300
Feb 16, 2024 154.39 154.39 153.75 153.75 153.75 600
Feb 15, 2024 152.96 152.96 152.96 152.96 152.96 2,300
Feb 14, 2024 151.69 152.96 151.15 152.96 152.96 3,700
Feb 13, 2024 149.63 149.63 149.36 149.36 149.36 1,100
Feb 12, 2024 154.53 154.53 153.15 153.15 153.15 900
Feb 9, 2024 151.56 151.56 151.56 151.56 151.56 800
Feb 8, 2024 147.55 147.55 147.55 147.55 147.55 300
Feb 7, 2024 147.55 147.55 147.55 147.55 147.55 25,500
Feb 6, 2024 147.99 147.99 147.99 147.99 147.99 300
Feb 5, 2024 147.99 147.99 147.99 147.99 147.99 2,000
Feb 2, 2024 148.79 149.92 148.79 148.84 148.84 1,300
Feb 1, 2024 148.60 148.60 148.60 148.60 148.60 3,900
Jan 31, 2024 150.00 150.50 148.60 148.60 148.60 2,000
Jan 30, 2024 150.92 151.00 150.79 150.79 150.79 2,100
Jan 29, 2024 149.20 149.20 148.55 148.55 148.55 1,000
Jan 26, 2024 149.19 149.19 149.19 149.19 149.19 700
Jan 25, 2024 138.50 142.55 137.00 142.55 142.55 1,900
Jan 24, 2024 133.99 133.99 133.99 133.99 133.99 400
Jan 23, 2024 133.99 133.99 133.99 133.99 133.99 600
Jan 22, 2024 133.99 133.99 133.99 133.99 133.99 1,300
Jan 19, 2024 134.90 135.00 133.99 133.99 133.99 2,600
Jan 18, 2024 135.00 135.00 132.53 135.00 135.00 2,300
Jan 17, 2024 120.76 121.88 120.76 121.88 121.88 3,500
Jan 16, 2024 124.25 125.75 124.25 125.75 125.75 1,100
Jan 12, 2024 129.40 130.73 129.40 130.73 130.73 800
Jan 11, 2024 129.90 129.90 129.90 129.90 129.90 500
Jan 10, 2024 131.99 131.99 129.90 129.90 129.90 500
Jan 9, 2024 134.19 134.19 134.19 134.19 134.19 1,500
Jan 8, 2024 131.91 134.19 131.75 134.19 134.19 1,500
Jan 5, 2024 132.95 132.99 131.98 132.99 132.99 1,300
Jan 4, 2024 132.20 132.20 132.20 132.20 132.20 400
Jan 3, 2024 131.75 132.01 131.75 132.01 132.01 700
Jan 2, 2024 135.25 135.25 135.25 135.25 135.25 400
Dec 29, 2023 135.25 135.25 135.25 135.25 135.25 500
Dec 28, 2023 135.25 135.25 135.25 135.25 135.25 700
Dec 27, 2023 134.42 134.42 134.42 134.42 134.42 400
Dec 26, 2023 134.42 134.42 134.42 134.42 134.42 300
Dec 22, 2023 137.25 137.25 134.42 134.42 134.42 700
Dec 21, 2023 137.75 137.75 137.75 137.75 137.75 400
Dec 20, 2023 137.75 137.75 137.75 137.75 137.75 1,300
Dec 19, 2023 140.21 140.21 140.21 140.21 140.21 300
Dec 18, 2023 140.21 140.21 140.21 140.21 140.21 4,300
Dec 15, 2023 138.45 142.25 138.45 139.22 139.22 1,100
Dec 14, 2023 142.85 143.76 141.75 141.75 141.75 1,000
Dec 13, 2023 136.23 136.23 136.23 136.23 136.23 1,000
Dec 12, 2023 133.36 133.66 133.25 133.66 133.66 3,300
Dec 11, 2023 132.90 134.00 132.90 134.00 134.00 2,200
Dec 8, 2023 131.67 131.67 131.67 131.67 131.67 1,200
Dec 7, 2023 128.95 128.95 128.95 128.95 128.95 500
Dec 6, 2023 127.22 127.22 127.22 127.22 127.22 1,000
Dec 5, 2023 127.00 127.22 127.00 127.22 127.22 1,300
Dec 4, 2023 127.51 127.75 126.35 127.75 127.75 19,300
Dec 1, 2023 127.55 127.55 127.55 127.55 127.55 700
Nov 30, 2023 125.29 125.29 125.29 125.29 125.29 1,000
Nov 29, 2023 124.12 125.24 123.31 123.31 123.31 5,300
Nov 28, 2023 124.61 124.61 124.61 124.61 124.61 2,000
Nov 27, 2023 127.62 127.62 127.62 127.62 127.62 600
Nov 24, 2023 127.62 127.62 127.62 127.62 127.62 -
Nov 22, 2023 127.62 127.62 127.62 127.62 127.62 600
Nov 21, 2023 129.00 129.00 129.00 129.00 129.00 1,000
Nov 20, 2023 129.90 130.30 128.70 129.00 129.00 1,200
Nov 17, 2023 125.60 125.60 125.60 125.60 125.60 21,000
Nov 16, 2023 127.15 127.15 127.15 127.15 127.15 800
Nov 15, 2023 126.95 127.15 126.95 127.15 127.15 1,700
Nov 14, 2023 121.91 123.51 121.91 123.51 123.51 1,100
Nov 13, 2023 124.04 124.04 124.04 124.04 124.04 400
Nov 10, 2023 124.04 124.04 124.04 124.04 124.04 800
Nov 9, 2023 124.04 124.04 124.04 124.04 124.04 500
Nov 8, 2023 124.04 124.04 124.04 124.04 124.04 600
Nov 7, 2023 122.99 122.99 122.99 122.99 122.99 400
Nov 6, 2023 123.30 124.34 122.99 122.99 122.99 2,500
Nov 3, 2023 125.77 125.77 125.77 125.77 125.77 400
Nov 2, 2023 119.33 119.33 119.33 119.33 119.33 1,700
Nov 1, 2023 117.58 117.58 117.58 117.58 117.58 400
Oct 31, 2023 117.58 117.58 117.58 117.58 117.58 1,200
Oct 30, 2023 116.28 116.28 115.89 115.89 115.89 900
Oct 27, 2023 114.18 114.18 114.18 114.18 114.18 600
Oct 26, 2023 116.05 116.05 115.97 115.97 115.97 700
Oct 25, 2023 118.07 118.07 118.07 118.07 118.07 600
Oct 24, 2023 119.69 119.69 119.69 119.69 119.69 3,000
Oct 23, 2023 117.39 117.39 117.39 117.39 117.39 600
Oct 20, 2023 115.75 115.75 115.75 115.75 115.75 500
Oct 19, 2023 115.75 115.75 115.75 115.75 115.75 2,200
Oct 18, 2023 117.75 117.75 115.75 115.75 115.75 1,300
Oct 17, 2023 117.00 117.00 116.51 116.51 116.51 700
Oct 16, 2023 117.75 117.75 117.26 117.26 117.26 1,400
Oct 13, 2023 117.16 117.16 117.16 117.16 117.16 700
Oct 12, 2023 120.25 120.25 118.64 119.12 119.12 2,000
Oct 11, 2023 124.50 124.50 124.50 124.50 124.50 1,000
Oct 10, 2023 124.53 124.53 124.50 124.50 124.50 1,000
Oct 9, 2023 123.72 123.72 123.72 123.72 123.72 300
Oct 6, 2023 123.72 123.72 123.72 123.72 123.72 700
Oct 5, 2023 123.72 123.72 123.72 123.72 123.72 300
Oct 4, 2023 123.72 123.72 123.72 123.72 123.72 4,700
Oct 3, 2023 121.69 121.69 121.69 121.69 121.69 800
Oct 2, 2023 121.69 121.69 121.69 121.69 121.69 400
Sep 29, 2023 119.81 119.81 119.81 119.81 119.81 -
Sep 28, 2023 119.81 119.81 119.81 119.81 119.81 800
Sep 27, 2023 119.33 120.25 117.70 117.70 117.70 1,900
Sep 26, 2023 120.33 120.33 120.33 120.33 120.33 800
Sep 25, 2023 124.23 124.23 122.84 124.02 124.02 2,900
Sep 22, 2023 129.14 129.14 127.64 127.64 127.64 2,400
Sep 21, 2023 125.65 125.65 125.65 125.65 125.65 600
Sep 20, 2023 3.90 Dividend
Sep 20, 2023 130.11 130.11 130.11 130.11 130.11 200
Sep 19, 2023 130.86 130.86 130.11 130.11 126.21 1,500
Sep 18, 2023 136.45 136.45 136.45 136.45 132.36 600
Sep 15, 2023 136.45 136.45 136.45 136.45 132.36 800
Sep 14, 2023 131.00 131.00 131.00 131.00 127.07 600
Sep 13, 2023 131.00 131.00 131.00 131.00 127.07 700
Sep 12, 2023 130.86 130.86 130.86 130.86 126.94 700
Sep 11, 2023 131.00 131.00 131.00 131.00 127.07 500
Sep 8, 2023 131.00 131.00 131.00 131.00 127.07 300
Sep 7, 2023 131.00 131.00 131.00 131.00 127.07 1,100
Sep 6, 2023 140.20 140.20 140.20 140.20 136.00 300
Sep 5, 2023 140.20 140.20 140.20 140.20 136.00 -
Sep 1, 2023 140.20 140.20 140.20 140.20 136.00 900
Aug 31, 2023 143.22 143.22 143.22 143.22 138.93 400
Aug 30, 2023 145.76 145.76 145.76 145.76 141.39 900
Aug 29, 2023 144.19 144.19 144.19 144.19 139.87 400
Aug 28, 2023 142.35 142.35 142.35 142.35 138.08 -
Aug 25, 2023 142.35 142.35 142.35 142.35 138.08 500
Aug 24, 2023 140.55 142.35 140.55 142.35 138.08 700
Aug 23, 2023 141.26 141.26 138.97 138.97 134.81 1,000
Aug 22, 2023 140.15 140.15 138.97 138.97 134.81 1,700
Aug 21, 2023 142.29 142.29 142.29 142.29 138.03 700
Aug 18, 2023 140.08 140.08 140.08 140.08 135.88 1,900
Aug 17, 2023 140.53 140.53 140.53 140.53 136.32 400
Aug 16, 2023 143.17 143.17 143.17 143.17 138.88 4,400
Aug 15, 2023 144.35 144.35 143.12 143.12 138.83 1,300
Aug 14, 2023 146.55 146.74 146.55 146.74 142.34 600
Aug 11, 2023 153.16 153.16 153.16 153.16 148.57 -
Aug 10, 2023 153.16 153.16 153.16 153.16 148.57 300
Aug 9, 2023 149.55 149.55 149.55 149.55 145.07 -
Aug 8, 2023 148.13 149.55 148.13 149.55 145.07 400
Aug 7, 2023 153.36 153.36 153.36 153.36 148.76 300
Aug 4, 2023 154.60 155.20 153.36 153.36 148.76 1,500
Aug 3, 2023 154.59 154.59 154.59 154.59 149.96 300
Aug 2, 2023 154.59 154.59 154.59 154.59 149.96 300
Aug 1, 2023 160.20 160.20 160.20 160.20 155.40 500
Jul 31, 2023 160.12 160.12 160.12 160.12 155.32 300
Jul 28, 2023 160.12 160.12 160.12 160.12 155.32 500
Jul 27, 2023 162.42 163.56 162.42 163.56 158.66 1,000
Jul 26, 2023 158.46 158.46 158.46 158.46 153.71 200
Jul 25, 2023 159.45 159.66 159.45 159.66 154.88 1,100
Jul 24, 2023 159.75 159.75 159.75 159.75 154.96 500
Jul 21, 2023 159.39 159.39 159.39 159.39 154.61 400
Jul 20, 2023 157.49 158.29 154.82 154.82 150.18 1,900
Jul 19, 2023 160.20 160.20 160.20 160.20 155.40 400
Jul 18, 2023 160.20 160.20 160.20 160.20 155.40 300
Jul 17, 2023 159.20 160.20 159.10 160.20 155.40 900
Jul 14, 2023 178.75 179.00 178.75 179.00 173.64 600
Jul 13, 2023 177.94 177.94 176.25 176.25 170.97 2,100
Jul 12, 2023 170.98 170.98 170.98 170.98 165.86 300
Jul 11, 2023 166.51 166.51 166.26 166.26 161.28 3,100
Jul 10, 2023 161.79 161.90 161.79 161.90 157.05 500
Jul 7, 2023 162.90 162.90 162.90 162.90 158.02 500
Jul 6, 2023 162.25 162.25 162.25 162.25 157.39 500
Jul 5, 2023 165.38 165.38 165.33 165.33 160.38 400
Jul 3, 2023 168.97 168.97 168.97 168.97 163.91 400
Jun 30, 2023 170.00 170.00 170.00 170.00 164.91 300
Jun 29, 2023 164.76 164.76 164.76 164.76 159.82 1,000
Jun 28, 2023 164.76 164.76 164.76 164.76 159.82 400
Jun 27, 2023 166.18 166.18 164.76 164.76 159.82 1,500
Jun 26, 2023 162.55 162.55 162.55 162.55 157.68 300
Jun 23, 2023 161.85 162.55 161.85 162.55 157.68 500
Jun 22, 2023 163.92 163.92 163.92 163.92 159.01 100
Jun 21, 2023 162.20 163.92 162.20 163.92 159.01 400
Jun 20, 2023 165.61 165.75 165.61 165.75 160.78 500
Jun 16, 2023 168.28 168.28 168.28 168.28 163.24 3,500
Jun 15, 2023 161.70 162.00 161.70 162.00 157.15 2,100
Jun 14, 2023 163.31 163.31 163.31 163.31 158.42 800
Jun 13, 2023 163.31 163.31 163.31 163.31 158.42 600
Jun 12, 2023 160.38 160.38 160.38 160.38 155.57 500
Jun 9, 2023 157.25 157.64 157.10 157.64 152.92 1,100
Jun 8, 2023 158.25 158.25 158.25 158.25 153.51 2,200
Jun 7, 2023 158.25 158.25 158.25 158.25 153.51 500
Jun 6, 2023 159.00 159.00 159.00 159.00 154.24 41,800
Jun 5, 2023 159.11 159.11 159.11 159.11 154.34 1,400
Jun 2, 2023 156.27 156.27 156.27 156.27 151.59 400
Jun 1, 2023 156.27 156.27 156.27 156.27 151.59 700
May 31, 2023 160.65 160.65 158.00 158.38 153.63 1,600
May 30, 2023 165.70 165.70 165.70 165.70 160.73 300
May 26, 2023 165.70 165.70 165.70 165.70 160.73 15,500
May 25, 2023 161.13 163.57 161.13 163.57 158.67 900
May 24, 2023 160.53 160.60 159.95 159.95 155.16 2,100
May 23, 2023 163.50 163.81 163.50 163.81 158.90 3,100
May 22, 2023 171.64 171.64 171.64 171.64 166.50 1,100
May 19, 2023 170.50 170.50 170.20 170.50 165.39 7,400
May 18, 2023 173.78 173.78 167.57 167.57 162.55 1,000
May 17, 2023 172.76 173.96 172.76 173.86 168.65 1,200
May 16, 2023 174.00 174.00 171.84 171.84 166.69 600
May 15, 2023 173.22 173.49 173.01 173.49 168.29 1,000
May 12, 2023 172.00 172.93 170.50 170.50 165.39 2,300
May 11, 2023 165.75 168.00 165.75 168.00 162.97 700
May 10, 2023 167.10 167.10 167.10 167.10 162.09 300
May 9, 2023 167.10 167.10 167.10 167.10 162.09 2,400
May 8, 2023 168.44 168.44 168.44 168.44 163.39 500
May 5, 2023 165.50 167.58 165.50 167.58 162.56 1,200
May 4, 2023 168.25 168.25 168.25 168.25 163.21 400
May 3, 2023 168.25 168.25 168.25 168.25 163.21 400
May 2, 2023 165.28 165.28 165.28 165.28 160.33 1,800
May 1, 2023 165.65 165.65 164.40 164.40 159.47 3,500
Apr 28, 2023 165.59 165.59 165.59 165.59 160.63 400
Apr 27, 2023 165.59 165.59 165.59 165.59 160.63 -

Related Tickers

SWGAF The Swatch Group AG
210.00
0.00%
 
HMI.DE Hermès International Société en commandite par actions
2,325.00
+1.97%
 
BCUCY Brunello Cucinelli S.p.A.
52.06
+2.62%
 
CHDRF Christian Dior SE
805.00
+0.75%
 
HESAF Hermès International Société en commandite par actions
2,488.13
+1.54%
 
SWGAY The Swatch Group AG
10.64
-0.05%
 
PPRUF Kering SA
363.67
+3.04%
 
HMI.F Hermès International Société en commandite par actions
2,301.00
0.00%
 
MOH.DE LVMH Moët Hennessy - Louis Vuitton, Société Européenne
792.00
+1.58%
 
PPRUY Kering SA
36.14
+1.63%