Richemont

CFR
🏛️ uk →
150.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 114.60 116.60 114.60 115.62 0.1M
2023-12-28 116.90 117.05 114.75 116.67 0.1M
2023-12-27 116.10 117.00 116.00 116.15 0.4M
2023-12-22 118.25 118.25 115.45 116.25 0.6M
2023-12-21 118.45 118.45 116.60 118.30 0.3M
2023-12-20 118.30 120.45 118.30 119.78 1.0M
2023-12-19 118.60 119.82 117.75 118.67 0.6M
2023-12-18 120.60 121.10 119.30 120.30 4.5M
2023-12-15 124.25 125.00 121.45 124.88 4.6M
2023-12-14 122.35 124.80 119.35 122.78 1.8M
2023-12-13 115.25 120.25 115.25 119.92 0.5M
2023-12-12 116.75 118.75 116.70 118.15 0.4M
2023-12-11 115.10 117.30 115.10 115.35 0.3M
2023-12-08 113.70 116.30 113.00 113.10 0.3M
2023-12-07 113.90 113.90 111.65 112.25 0.4M
2023-12-06 111.90 113.45 111.05 112.00 0.5M
2023-12-05 110.25 111.95 110.15 110.30 0.6M
2023-12-04 109.30 111.15 109.30 109.88 9.3M
2023-12-01 110.95 111.45 108.80 110.53 0.2M
2023-11-30 110.20 113.43 99.40 109.00 0.3M
2023-11-29 109.65 110.45 107.05 107.40 0.2M
2023-11-28 112.50 112.50 107.90 110.58 0.8M
2023-11-27 111.35 113.15 111.35 112.00 0.2M
2023-11-24 112.60 114.10 111.40 113.20 0.2M
2023-11-23 114.70 114.70 113.05 114.00 0.1M
2023-11-22 113.70 114.70 113.20 113.58 0.2M
2023-11-21 114.65 114.65 113.00 114.20 0.3M
2023-11-20 113.30 114.80 112.88 112.88 1.4M
2023-11-17 110.40 113.50 110.40 113.45 0.3M
2023-11-16 111.20 112.00 109.95 110.83 0.8M
2023-11-15 111.60 113.45 109.40 111.25 0.3M
2023-11-14 104.55 110.20 104.55 107.78 0.7M
2023-11-13 107.60 107.60 103.85 106.88 1.1M
2023-11-10 105.60 111.00 104.00 107.25 1.8M
2023-11-09 111.45 112.95 110.70 111.25 2.6M
2023-11-08 110.20 112.75 110.20 111.30 1.0M
2023-11-07 111.35 111.70 110.15 110.95 0.1M
2023-11-06 113.85 113.85 110.45 112.92 1.5M
2023-11-03 111.50 113.00 108.95 110.78 0.4M
2023-11-02 108.85 110.70 106.65 108.25 2.3M
2023-11-01 107.35 107.70 106.20 107.25 0.4M
2023-10-31 105.70 108.05 104.30 107.88 0.6M
2023-10-30 105.00 105.40 104.50 105.15 0.1M
2023-10-27 103.50 104.35 102.90 103.43 0.5M
2023-10-26 106.50 106.50 104.40 105.83 0.2M
2023-10-25 106.75 108.55 105.85 106.92 0.2M
2023-10-24 107.35 108.40 105.90 107.25 0.2M
2023-10-23 105.50 105.95 103.75 105.40 0.1M
2023-10-20 103.75 106.60 103.40 104.53 0.2M
2023-10-19 105.00 106.45 104.35 105.83 0.6M
2023-10-18 104.95 106.75 104.90 105.83 0.5M
2023-10-17 107.10 107.10 32.70 106.20 1.3M
2023-10-16 105.95 106.80 105.00 106.05 0.8M
2023-10-13 108.65 109.40 105.70 108.58 0.8M
2023-10-12 110.30 110.40 108.40 109.92 0.4M
2023-10-11 109.55 110.30 107.25 108.53 1.5M
2023-10-10 111.10 114.15 110.95 111.30 0.8M
2023-10-09 111.15 113.45 109.50 111.40 0.4M
2023-10-06 112.25 113.00 111.45 112.20 0.3M
2023-10-05 111.00 112.60 110.80 111.10 1.5M
2023-10-04 109.20 112.35 108.75 112.25 0.3M
2023-10-03 110.00 110.85 109.80 110.35 0.2M
2023-10-02 112.20 113.15 110.50 112.05 0.4M
2023-09-29 112.45 114.10 112.05 112.78 0.5M
2023-09-28 108.60 111.25 108.25 108.25 1.3M
2023-09-27 111.25 112.15 109.05 111.20 1.4M
2023-09-26 111.45 111.85 110.55 111.10 2.3M
2023-09-25 115.60 116.40 113.60 115.83 6.2M
2023-09-22 114.85 117.45 114.70 114.92 0.7M
2023-09-21 114.95 117.35 114.60 115.00 1.7M
2023-09-20 115.30 117.70 114.80 115.10 0.4M
2023-09-19 118.50 119.95 117.00 118.25 0.4M
2023-09-18 121.50 121.50 118.95 121.30 1.1M
2023-09-15 121.00 123.70 121.00 121.15 2.6M
2023-09-14 117.20 118.45 115.40 115.67 0.9M
2023-09-13 116.20 117.55 116.20 116.53 1.5M
2023-09-12 117.95 118.00 116.24 117.83 2.2M
2023-09-11 118.40 118.40 115.95 118.00 4.4M
2023-09-08 117.25 117.45 116.05 117.05 2.4M
2023-09-07 116.80 118.65 115.45 116.05 4.2M
2023-09-06 122.90 122.90 116.95 119.00 0.7M
2023-09-05 124.65 124.80 123.40 124.67 0.2M
2023-09-04 126.05 126.80 125.25 126.72 0.2M
2023-09-01 125.50 126.50 124.20 125.30 0.7M
2023-08-31 126.65 126.95 125.30 126.58 0.4M
2023-08-30 126.80 127.40 124.80 126.10 0.8M
2023-08-29 125.50 126.95 124.75 125.25 0.4M
2023-08-25 123.00 124.75 122.80 123.40 0.1M
2023-08-24 125.20 125.25 123.90 124.92 0.1M
2023-08-23 124.30 124.30 122.85 123.83 0.1M
2023-08-22 123.60 124.40 122.95 123.30 0.2M
2023-08-21 123.40 124.50 122.35 123.72 0.2M
2023-08-18 123.10 123.10 120.60 122.55 0.1M
2023-08-17 125.40 126.45 124.10 125.72 0.2M
2023-08-16 125.90 127.85 125.85 126.00 1.1M
2023-08-15 128.75 129.45 125.80 128.88 0.3M
2023-08-14 129.95 130.90 128.80 129.40 0.2M
2023-08-11 133.15 133.50 129.85 132.88 1.0M
2023-08-10 131.50 134.80 131.30 131.35 0.3M
2023-08-09 132.05 133.20 131.00 131.00 0.1M
2023-08-08 133.50 133.60 130.25 133.35 0.3M
2023-08-07 134.55 135.10 133.10 134.30 0.2M
2023-08-04 135.75 135.85 133.90 135.78 0.7M
2023-08-03 134.80 135.35 133.60 134.88 0.5M
2023-08-02 136.10 137.70 135.00 136.00 0.5M
2023-07-31 140.00 141.16 139.50 139.82 0.1M
2023-07-28 140.95 141.30 137.85 141.05 0.2M
2023-07-27 137.35 141.00 137.00 137.53 0.9M
2023-07-26 137.80 137.85 135.70 137.15 0.3M
2023-07-25 139.00 140.20 137.85 139.78 0.3M
2023-07-24 138.30 139.05 136.20 138.68 0.9M
2023-07-21 136.55 139.25 135.80 135.93 0.5M
2023-07-20 137.80 137.80 135.60 136.45 0.3M
2023-07-19 143.05 143.05 135.70 138.25 0.4M
2023-07-18 137.25 142.55 137.05 141.88 1.6M
2023-07-17 144.00 144.55 138.50 138.82 1.4M
2023-07-14 151.00 153.85 151.00 151.20 0.2M
2023-07-13 153.25 154.00 151.50 153.62 0.2M
2023-07-12 148.15 151.45 147.25 147.82 0.7M
2023-07-11 145.20 147.70 145.00 145.40 1.5M
2023-07-10 143.00 144.00 142.40 142.88 0.1M
2023-07-07 143.75 144.95 142.70 144.00 0.6M
2023-07-06 147.25 147.25 143.90 146.05 0.4M
2023-07-05 149.00 149.50 148.00 149.25 2.6M
2023-07-04 150.45 150.95 149.35 150.15 0.3M
2023-07-03 152.10 153.15 149.90 152.25 0.1M
2023-06-30 150.25 152.70 149.70 150.00 0.1M
2023-06-29 149.80 151.50 148.93 148.93 0.1M
2023-06-28 150.00 150.25 147.50 149.20 0.2M
2023-06-27 148.20 149.25 147.45 147.53 0.3M
2023-06-26 146.45 147.85 145.25 146.82 0.4M
2023-06-23 147.05 147.25 144.85 147.10 0.9M
2023-06-22 145.15 148.40 145.15 145.20 1.0M
2023-06-21 147.00 147.35 145.00 145.70 0.1M
2023-06-20 148.15 148.15 146.15 147.45 0.5M
2023-06-19 149.25 149.80 147.45 149.35 0.7M
2023-06-16 146.60 150.75 146.10 146.57 0.6M
2023-06-15 147.50 147.50 142.82 142.82 0.3M
2023-06-14 147.75 148.50 145.00 147.82 1.2M
2023-06-13 146.45 148.05 144.00 146.35 1.2M
2023-06-12 143.60 145.65 143.05 143.72 1.3M
2023-06-09 143.95 144.10 140.30 143.72 1.5M
2023-06-08 142.65 145.00 142.40 142.57 0.5M
2023-06-07 143.55 144.30 143.05 143.68 0.3M
2023-06-06 144.85 145.00 143.25 144.88 0.5M
2023-06-05 145.80 145.80 143.90 145.05 0.5M
2023-06-02 144.45 147.35 144.35 145.00 0.3M
2023-06-01 146.00 146.15 140.40 141.53 1.8M
2023-05-31 148.50 148.90 143.95 147.10 2.4M
2023-05-30 150.05 153.60 149.82 149.82 1.0M
2023-05-26 147.25 150.95 147.15 147.15 0.2M
2023-05-25 144.65 147.60 143.35 144.20 0.3M
2023-05-24 146.35 146.95 143.75 146.40 0.3M
2023-05-23 153.75 153.75 147.90 148.62 0.3M
2023-05-22 153.65 155.45 153.30 153.72 0.6M
2023-05-19 157.90 157.90 153.30 157.00 0.6M
2023-05-17 154.25 155.30 152.25 154.45 0.1M
2023-05-16 155.00 156.05 153.70 154.88 0.2M
2023-05-15 155.05 157.90 154.65 155.53 1.6M
2023-05-12 156.50 161.05 152.85 152.88 0.6M
2023-05-11 147.90 149.40 146.80 147.20 0.4M
2023-05-10 148.80 149.70 146.10 148.82 0.3M
2023-05-09 150.60 150.60 147.55 150.53 0.1M
2023-05-05 148.85 149.40 148.00 149.30 0.7M
2023-05-04 150.10 150.85 147.95 150.15 0.3M
2023-05-03 148.85 151.65 148.00 148.40 0.3M
2023-05-02 147.05 148.50 146.55 147.25 0.2M
2023-04-28 149.40 149.55 145.65 148.45 0.5M
2023-04-27 147.45 150.70 146.95 147.30 0.3M
2023-04-26 149.85 149.85 145.40 149.68 0.3M
2023-04-25 152.35 152.35 149.85 151.30 0.9M
2023-04-24 150.60 152.60 115.80 150.82 2.2M
2023-04-21 150.50 150.55 147.20 150.00 0.9M
2023-04-20 148.85 150.75 147.95 148.78 0.2M
2023-04-19 148.00 149.75 147.90 149.15 0.2M
2023-04-18 147.65 148.45 146.30 146.72 0.2M
2023-04-17 149.60 149.70 146.30 149.30 0.2M
2023-04-14 146.60 150.00 145.70 146.82 0.2M
2023-04-13 143.10 144.75 142.65 143.20 0.3M
2023-04-12 142.05 142.20 138.65 141.93 0.2M
2023-04-11 141.45 142.30 140.85 141.72 0.2M
2023-04-06 143.15 143.15 138.35 142.62 0.1M
2023-04-05 144.75 145.10 143.00 144.68 1.0M
2023-04-04 145.50 145.70 144.25 145.45 2.6M
2023-04-03 146.50 146.50 144.90 146.35 0.1M
2023-03-31 144.80 146.50 144.55 145.00 0.3M
2023-03-30 144.05 145.60 143.75 144.94 0.1M
2023-03-29 141.65 143.70 141.40 142.10 0.2M
2023-03-28 142.55 142.95 139.10 142.62 0.6M
2023-03-27 142.00 142.45 139.65 141.14 0.0M
2023-03-24 141.80 141.80 138.10 141.40 0.6M
2023-03-23 140.75 142.00 139.85 141.00 0.2M
2023-03-22 139.90 142.05 139.25 139.53 0.1M
2023-03-21 139.50 141.25 139.00 139.00 0.1M
2023-03-20 131.40 137.65 130.00 135.88 0.1M
2023-03-17 137.30 137.50 131.30 132.62 0.7M
2023-03-16 137.20 137.25 126.30 136.72 0.3M
2023-03-15 138.75 139.25 132.25 136.45 0.3M
2023-03-14 137.05 140.45 136.25 137.10 0.6M
2023-03-13 143.70 143.70 135.85 139.05 0.2M
2023-03-10 142.20 145.05 141.85 142.00 0.2M
2023-03-09 146.75 146.95 144.60 146.68 1.4M
2023-03-08 147.45 148.05 146.45 147.57 0.3M
2023-03-07 147.20 149.35 147.05 147.72 0.2M
2023-03-06 147.35 148.95 146.60 147.68 1.0M
2023-03-03 144.25 145.40 143.50 144.30 0.2M
2023-03-02 140.65 143.90 140.00 140.45 0.2M
2023-03-01 143.40 145.45 142.25 143.72 0.1M
2023-02-28 141.40 143.00 140.70 141.30 0.2M
2023-02-27 141.10 143.05 140.75 141.00 0.8M
2023-02-24 144.80 145.50 138.85 140.88 0.4M
2023-02-23 143.35 145.85 143.35 144.25 0.4M
2023-02-22 143.30 144.40 141.30 143.45 0.3M
2023-02-21 142.60 146.90 140.85 146.78 0.4M
2023-02-20 144.05 144.25 142.55 144.00 0.5M
2023-02-17 144.80 144.85 141.25 144.62 0.5M
2023-02-16 145.35 147.25 144.60 145.82 0.1M
2023-02-15 141.55 145.80 140.65 144.88 0.3M
2023-02-14 142.55 143.00 141.35 142.35 0.1M
2023-02-13 139.80 142.55 139.55 139.93 0.1M
2023-02-10 141.05 141.95 138.80 141.78 0.1M
2023-02-09 141.15 143.50 141.15 141.45 0.3M
2023-02-08 141.75 142.55 140.05 141.78 0.2M
2023-02-07 140.35 141.35 138.95 140.82 0.1M
2023-02-06 142.85 142.93 139.70 142.93 0.1M
2023-02-03 141.45 144.35 140.25 140.82 0.2M
2023-02-02 141.90 143.00 139.70 142.00 0.1M
2023-02-01 141.00 141.55 139.60 139.95 0.1M
2023-01-31 141.40 142.00 139.55 141.53 0.1M
2023-01-30 141.00 142.80 140.40 140.88 0.1M
2023-01-27 141.25 143.55 140.05 140.78 0.4M
2023-01-26 140.30 141.15 139.30 140.00 0.4M
2023-01-25 139.00 139.50 138.00 139.05 0.0M
2023-01-24 138.70 140.00 137.70 139.35 0.2M
2023-01-23 137.10 138.55 135.75 137.20 0.0M
2023-01-20 136.15 136.85 135.25 136.25 0.1M
2023-01-19 136.45 136.45 133.70 135.88 0.1M
2023-01-18 135.25 140.80 135.25 140.10 0.3M
2023-01-17 138.00 139.25 136.20 137.20 0.2M
2023-01-16 138.45 138.90 137.55 138.62 0.1M
2023-01-13 138.85 139.65 136.30 139.25 0.3M
2023-01-12 137.55 139.30 136.85 137.30 0.2M
2023-01-11 135.75 137.90 135.05 135.10 0.3M
2023-01-10 133.30 135.15 132.70 133.82 0.8M
2023-01-09 133.90 135.30 133.85 133.88 0.1M
2023-01-06 130.75 133.45 129.95 130.40 0.2M
2023-01-05 129.70 130.75 129.25 129.93 0.1M
2023-01-04 127.40 130.30 127.40 127.45 0.1M
2023-01-03 122.35 127.45 122.00 125.25 0.9M