Compagnie Financière Richemont SA (LON:0QMU)
London · Delayed Price · Currency is GBP · Price in CHF 135.97
+2.35 (1.76%)
At close: Aug 25, 2025
LON:0QMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 141.00 | 142.95 | 139.75 | 141.18 | 141.18 | -0.67% | 62,459 |
| Aug 28, 2025 | 139.30 | 144.30 | 138.95 | 142.13 | 142.13 | 3.35% | 222,245 |
| Aug 27, 2025 | 134.30 | 139.80 | 134.15 | 137.52 | 137.52 | 1.56% | 121,081 |
| Aug 26, 2025 | 135.00 | 136.15 | 134.30 | 135.41 | 135.41 | -0.41% | 209,551 |
| Aug 25, 2025 | 136.20 | 136.50 | 135.15 | 135.97 | 135.97 | 1.76% | 79,754 |
| Aug 22, 2025 | 133.10 | 136.93 | 132.50 | 133.63 | 133.63 | -0.57% | 85,916 |
| Aug 21, 2025 | 134.73 | 134.95 | 133.83 | 134.39 | 134.39 | -0.43% | 65,814 |
| Aug 20, 2025 | 134.63 | 135.60 | 134.30 | 134.98 | 134.98 | -0.39% | 95,580 |
| Aug 19, 2025 | 131.78 | 135.95 | 131.65 | 135.51 | 135.51 | 2.85% | 602,953 |
| Aug 18, 2025 | 132.15 | 132.20 | 130.85 | 131.75 | 131.75 | -0.43% | 127,090 |
| Aug 15, 2025 | 132.78 | 133.00 | 131.44 | 132.32 | 132.32 | 0.31% | 80,273 |
| Aug 14, 2025 | 131.68 | 132.78 | 131.15 | 131.90 | 131.90 | 0.68% | 152,221 |
| Aug 13, 2025 | 130.68 | 131.90 | 130.15 | 131.01 | 131.01 | 1.76% | 346,101 |
| Aug 12, 2025 | 131.10 | 131.60 | 128.03 | 128.75 | 128.75 | -1.04% | 174,322 |
| Aug 11, 2025 | 132.53 | 133.30 | 129.85 | 130.10 | 130.10 | -1.36% | 44,687 |
| Aug 8, 2025 | 131.58 | 132.55 | 131.10 | 131.90 | 131.90 | -0.50% | 160,022 |
| Aug 7, 2025 | 131.30 | 132.60 | 130.05 | 132.56 | 132.56 | -0.18% | 840,740 |
| Aug 6, 2025 | 132.25 | 132.80 | 129.75 | 132.80 | 132.80 | 0.64% | 101,819 |
| Aug 5, 2025 | 132.45 | 132.95 | 130.80 | 131.95 | 131.95 | 1.53% | 183,890 |
| Aug 4, 2025 | 129.53 | 132.55 | 128.85 | 129.96 | 129.96 | -4.02% | 242,177 |
| Jul 31, 2025 | 136.93 | 136.93 | 133.05 | 135.40 | 135.40 | -1.71% | 469,647 |
| Jul 30, 2025 | 137.20 | 138.15 | 136.43 | 137.75 | 137.75 | -1.05% | 86,272 |
| Jul 29, 2025 | 138.15 | 140.35 | 137.05 | 139.21 | 139.21 | -0.18% | 209,054 |
| Jul 28, 2025 | 138.68 | 141.15 | 137.70 | 139.47 | 139.47 | 0.57% | 30,707 |
| Jul 25, 2025 | 138.05 | 141.85 | 137.80 | 138.67 | 138.67 | -1.41% | 538,657 |
| Jul 24, 2025 | 143.15 | 143.50 | 139.25 | 140.65 | 140.65 | -0.80% | 510,476 |
| Jul 23, 2025 | 141.20 | 142.35 | 140.95 | 141.79 | 141.79 | 1.51% | 80,337 |
| Jul 22, 2025 | 139.35 | 141.30 | 139.10 | 139.68 | 139.68 | -0.44% | 127,454 |
| Jul 21, 2025 | 142.53 | 143.68 | 139.70 | 140.30 | 140.30 | -2.51% | 232,192 |
| Jul 18, 2025 | 143.78 | 145.50 | 141.80 | 143.91 | 143.91 | -0.64% | 224,503 |
| Jul 17, 2025 | 150.68 | 150.85 | 144.35 | 144.84 | 144.84 | -3.31% | 164,564 |
| Jul 16, 2025 | 147.63 | 150.95 | 146.75 | 149.80 | 149.80 | 1.01% | 137,574 |
| Jul 15, 2025 | 147.25 | 148.30 | 146.95 | 148.30 | 148.30 | 1.19% | 214,317 |
| Jul 14, 2025 | 147.05 | 147.50 | 145.80 | 146.56 | 146.56 | -1.37% | 104,353 |
| Jul 11, 2025 | 149.78 | 149.95 | 147.45 | 148.60 | 148.60 | -1.72% | 386,224 |
| Jul 10, 2025 | 151.15 | 152.35 | 150.88 | 151.20 | 151.20 | 0.34% | 51,012 |
| Jul 9, 2025 | 151.15 | 152.60 | 149.95 | 150.69 | 150.69 | -0.06% | 94,241 |
| Jul 8, 2025 | 151.35 | 151.60 | 149.55 | 150.78 | 150.78 | 0.04% | 220,289 |
| Jul 7, 2025 | 149.58 | 151.00 | 148.70 | 150.73 | 150.73 | 1.36% | 82,144 |
| Jul 4, 2025 | 150.25 | 150.30 | 147.62 | 148.70 | 148.70 | -1.39% | 112,723 |
| Jul 3, 2025 | 151.83 | 152.00 | 148.89 | 150.80 | 150.80 | -0.13% | 227,101 |
| Jul 2, 2025 | 150.35 | 152.63 | 149.60 | 151.00 | 151.00 | 1.35% | 102,761 |
| Jul 1, 2025 | 149.30 | 149.85 | 147.55 | 148.99 | 148.99 | -0.22% | 117,318 |
| Jun 30, 2025 | 149.63 | 150.55 | 148.65 | 149.32 | 149.32 | 0.46% | 75,822 |
| Jun 27, 2025 | 147.45 | 149.55 | 147.20 | 148.64 | 148.64 | 1.25% | 122,741 |
| Jun 26, 2025 | 149.15 | 149.45 | 145.45 | 146.80 | 146.80 | -2.20% | 153,327 |
| Jun 25, 2025 | 149.58 | 150.70 | 148.10 | 150.10 | 150.10 | 0.37% | 58,968 |
| Jun 24, 2025 | 152.05 | 152.40 | 149.10 | 149.55 | 149.55 | 1.70% | 322,555 |
| Jun 23, 2025 | 146.53 | 148.05 | 145.85 | 147.05 | 147.05 | -0.76% | 64,322 |
| Jun 20, 2025 | 149.25 | 149.40 | 147.13 | 148.17 | 148.17 | 0.92% | 175,005 |