Singapore markets closed
Straits Times Index
3,294.87 +2.18 (+0.07%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,707.71 +454.25 (+0.79%) CMC Crypto 200
1,266.50 -4.24 (-0.33%)
Compagnie Financière Richemont SA (CFRHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 134.71 | 134.71 | 134.15 | 134.15 | 134.15 | 500 |
| 30 Apr 2024 | 140.78 | 141.00 | 140.78 | 141.00 | 141.00 | 900 |
| 29 Apr 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | 300 |
| 26 Apr 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | 1,700 |
| 25 Apr 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | 300 |
| 24 Apr 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | 800 |
| 23 Apr 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 22 Apr 2024 | 137.90 | 138.50 | 137.90 | 138.50 | 138.50 | 500 |
| 19 Apr 2024 | 139.57 | 139.57 | 139.55 | 139.55 | 139.55 | 800 |
| 18 Apr 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 400 |
| 17 Apr 2024 | 143.77 | 145.13 | 143.77 | 145.13 | 145.13 | 1,100 |
| 16 Apr 2024 | 141.63 | 144.08 | 138.66 | 144.08 | 144.08 | 3,100 |
| 15 Apr 2024 | 142.55 | 142.55 | 141.16 | 141.16 | 141.16 | 1,400 |
| 12 Apr 2024 | 139.67 | 139.67 | 139.67 | 139.67 | 139.67 | 1,100 |
| 11 Apr 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | - |
| 10 Apr 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | 300 |
| 09 Apr 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 149.18 | - |
| 08 Apr 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 149.18 | 300 |
| 05 Apr 2024 | 149.44 | 149.44 | 148.71 | 149.18 | 149.18 | 1,200 |
| 04 Apr 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 600 |
| 03 Apr 2024 | 149.65 | 150.40 | 149.65 | 150.40 | 150.40 | 1,400 |
| 02 Apr 2024 | 149.92 | 149.92 | 149.76 | 149.76 | 149.76 | 900 |
| 01 Apr 2024 | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | 300 |
| 28 Mar 2024 | 151.99 | 151.99 | 151.83 | 151.83 | 151.83 | 1,800 |
| 27 Mar 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | 500 |
| 26 Mar 2024 | 149.35 | 149.35 | 149.13 | 149.13 | 149.13 | 400 |
| 25 Mar 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 500 |
| 22 Mar 2024 | 149.90 | 151.90 | 149.90 | 151.90 | 151.90 | 2,700 |
| 21 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 3,600 |
| 20 Mar 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 300 |
| 19 Mar 2024 | 156.60 | 156.60 | 152.87 | 156.00 | 156.00 | 1,100 |
| 18 Mar 2024 | 160.00 | 160.00 | 157.72 | 157.72 | 157.72 | 700 |
| 15 Mar 2024 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | 400 |
| 14 Mar 2024 | 167.67 | 167.67 | 166.59 | 166.59 | 166.59 | 1,000 |
| 13 Mar 2024 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | - |
| 12 Mar 2024 | 166.10 | 166.13 | 166.10 | 166.13 | 166.13 | 600 |
| 11 Mar 2024 | 163.81 | 165.06 | 163.37 | 165.06 | 165.06 | 1,300 |
| 08 Mar 2024 | 166.25 | 166.25 | 163.99 | 163.99 | 163.99 | 1,800 |
| 07 Mar 2024 | 165.75 | 165.75 | 164.38 | 164.38 | 164.38 | 1,300 |
| 06 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 5,700 |
| 05 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 600 |
| 04 Mar 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | 200 |
| 01 Mar 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | 1,000 |
| 29 Feb 2024 | 159.05 | 159.05 | 159.04 | 159.04 | 159.04 | 5,800 |
| 28 Feb 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 400 |
| 27 Feb 2024 | 155.55 | 156.25 | 155.43 | 155.43 | 155.43 | 82,200 |
| 26 Feb 2024 | 157.05 | 157.05 | 154.61 | 154.61 | 154.61 | 1,300 |
| 23 Feb 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 400 |
| 22 Feb 2024 | 153.51 | 154.70 | 153.51 | 154.70 | 154.70 | 700 |
| 21 Feb 2024 | 153.54 | 153.58 | 153.54 | 153.58 | 153.58 | 1,200 |
| 20 Feb 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | 300 |
| 16 Feb 2024 | 154.39 | 154.39 | 153.75 | 153.75 | 153.75 | 600 |
| 15 Feb 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | 2,300 |
| 14 Feb 2024 | 151.69 | 152.96 | 151.15 | 152.96 | 152.96 | 3,700 |
| 13 Feb 2024 | 149.63 | 149.63 | 149.36 | 149.36 | 149.36 | 1,100 |
| 12 Feb 2024 | 154.53 | 154.53 | 153.15 | 153.15 | 153.15 | 900 |
| 09 Feb 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.56 | 800 |
| 08 Feb 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | 300 |
| 07 Feb 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | 25,500 |
| 06 Feb 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | 300 |
| 05 Feb 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | 2,000 |
| 02 Feb 2024 | 148.79 | 149.92 | 148.79 | 148.84 | 148.84 | 1,300 |
| 01 Feb 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 3,900 |
| 31 Jan 2024 | 150.00 | 150.50 | 148.60 | 148.60 | 148.60 | 2,000 |
| 30 Jan 2024 | 150.92 | 151.00 | 150.79 | 150.79 | 150.79 | 2,100 |
| 29 Jan 2024 | 149.20 | 149.20 | 148.55 | 148.55 | 148.55 | 1,000 |
| 26 Jan 2024 | 149.19 | 149.19 | 149.19 | 149.19 | 149.19 | 700 |
| 25 Jan 2024 | 138.50 | 142.55 | 137.00 | 142.55 | 142.55 | 1,900 |
| 24 Jan 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | 400 |
| 23 Jan 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | 600 |
| 22 Jan 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | 1,300 |
| 19 Jan 2024 | 134.90 | 135.00 | 133.99 | 133.99 | 133.99 | 2,600 |
| 18 Jan 2024 | 135.00 | 135.00 | 132.53 | 135.00 | 135.00 | 2,300 |
| 17 Jan 2024 | 120.76 | 121.88 | 120.76 | 121.88 | 121.88 | 3,500 |
| 16 Jan 2024 | 124.25 | 125.75 | 124.25 | 125.75 | 125.75 | 1,100 |
| 12 Jan 2024 | 129.40 | 130.73 | 129.40 | 130.73 | 130.73 | 800 |
| 11 Jan 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 500 |
| 10 Jan 2024 | 131.99 | 131.99 | 129.90 | 129.90 | 129.90 | 500 |
| 09 Jan 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | 1,500 |
| 08 Jan 2024 | 131.91 | 134.19 | 131.75 | 134.19 | 134.19 | 1,500 |
| 05 Jan 2024 | 132.95 | 132.99 | 131.98 | 132.99 | 132.99 | 1,300 |
| 04 Jan 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 400 |
| 03 Jan 2024 | 131.75 | 132.01 | 131.75 | 132.01 | 132.01 | 700 |
| 02 Jan 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 400 |
| 29 Dec 2023 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 500 |
| 28 Dec 2023 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 700 |
| 27 Dec 2023 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | 400 |
| 26 Dec 2023 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | 300 |
| 22 Dec 2023 | 137.25 | 137.25 | 134.42 | 134.42 | 134.42 | 700 |
| 21 Dec 2023 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 400 |
| 20 Dec 2023 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 1,300 |
| 19 Dec 2023 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | 300 |
| 18 Dec 2023 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | 4,300 |
| 15 Dec 2023 | 138.45 | 142.25 | 138.45 | 139.22 | 139.22 | 1,100 |
| 14 Dec 2023 | 142.85 | 143.76 | 141.75 | 141.75 | 141.75 | 1,000 |
| 13 Dec 2023 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | 1,000 |
| 12 Dec 2023 | 133.36 | 133.66 | 133.25 | 133.66 | 133.66 | 3,300 |
| 11 Dec 2023 | 132.90 | 134.00 | 132.90 | 134.00 | 134.00 | 2,200 |
| 08 Dec 2023 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | 1,200 |
| 07 Dec 2023 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.