Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.04
+0.04(+0.05%)
GOLD FUTURES
2,312.40
+1.40(+0.06%)
DOW
38,157.42
+254.13(+0.67%)
Bitcoin GBP
47,184.81
+1,475.59(+3.23%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

The Swatch Group AG (UHRN.SW)

Swiss - Swiss Delayed price. Currency in CHF

Add to watchlist

38.15

-0.05

(-0.13%)

At close: 05:30PM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	38.20	38.65	38.00	38.15	38.15	86,472
30 Apr 2024	39.00	39.10	38.20	38.20	38.20	73,223
29 Apr 2024	38.80	38.95	38.20	38.80	38.80	72,863
26 Apr 2024	38.50	38.80	38.35	38.70	38.70	47,401
25 Apr 2024	38.50	38.50	37.60	38.15	38.15	52,704
24 Apr 2024	38.60	38.70	37.95	38.00	38.00	118,698
23 Apr 2024	38.65	38.75	38.10	38.50	38.50	86,033
22 Apr 2024	38.40	38.45	37.65	38.35	38.35	66,881
19 Apr 2024	37.85	37.95	37.15	37.85	37.85	82,557
18 Apr 2024	38.40	38.50	37.75	38.25	38.25	179,739
17 Apr 2024	39.00	39.05	38.35	38.55	38.55	106,352
16 Apr 2024	39.20	39.30	38.40	38.85	38.85	167,640
15 Apr 2024	39.60	40.10	39.30	39.80	39.80	102,792
12 Apr 2024	40.25	40.35	39.00	39.15	39.15	174,357
11 Apr 2024	40.60	40.85	39.90	40.00	40.00	56,716
10 Apr 2024	41.35	41.75	40.55	40.65	40.65	80,327
09 Apr 2024	40.85	41.45	40.60	40.90	40.90	51,024
08 Apr 2024	41.10	41.15	40.55	40.90	40.90	40,011
05 Apr 2024	41.00	41.45	40.65	40.85	40.85	86,973
04 Apr 2024	41.45	41.70	41.10	41.70	41.70	65,803
03 Apr 2024	40.05	41.15	39.85	41.10	41.10	98,444
02 Apr 2024	41.40	41.45	39.85	40.00	40.00	80,326
28 Mar 2024	41.25	41.35	40.60	40.90	40.90	85,263
27 Mar 2024	39.55	40.55	39.55	40.50	40.50	48,177
26 Mar 2024	39.40	39.80	39.15	39.70	39.70	63,364
25 Mar 2024	39.30	39.50	39.10	39.25	39.25	108,607
22 Mar 2024	39.70	39.85	39.15	39.15	39.15	79,142
21 Mar 2024	39.55	40.45	39.25	39.75	39.75	131,451
20 Mar 2024	38.60	39.00	38.15	38.85	38.85	146,842
19 Mar 2024	40.00	40.00	38.90	39.20	39.20	122,620
18 Mar 2024	40.65	40.90	39.80	40.20	40.20	68,120
15 Mar 2024	40.95	41.00	40.50	40.55	40.55	159,822
14 Mar 2024	40.70	41.95	40.70	40.90	40.90	71,494
13 Mar 2024	40.65	40.75	40.30	40.70	40.70	70,827
12 Mar 2024	40.50	40.95	40.40	40.75	40.75	48,664
11 Mar 2024	40.30	40.65	40.10	40.40	40.40	50,566
08 Mar 2024	40.70	40.70	39.65	40.40	40.40	54,666
07 Mar 2024	40.10	40.65	39.75	40.50	40.50	88,585
06 Mar 2024	40.75	41.10	40.30	40.30	40.30	70,012
05 Mar 2024	40.55	40.90	40.40	40.65	40.65	63,003
04 Mar 2024	41.35	41.35	40.50	40.90	40.90	53,047
01 Mar 2024	40.75	41.35	40.75	41.10	41.10	71,280
29 Feb 2024	40.80	41.30	40.35	40.45	40.45	164,324
28 Feb 2024	41.15	41.20	40.65	41.00	41.00	52,393
27 Feb 2024	40.30	41.30	40.30	41.15	41.15	84,513
26 Feb 2024	40.50	40.70	39.95	40.55	40.55	66,012
23 Feb 2024	41.00	41.05	40.45	40.75	40.75	42,436
22 Feb 2024	41.50	41.50	41.00	41.05	41.05	58,503
21 Feb 2024	41.30	41.55	41.00	41.10	41.10	47,799
20 Feb 2024	42.35	42.35	40.65	41.00	41.00	69,647
19 Feb 2024	41.80	42.55	41.70	42.30	42.30	103,298
16 Feb 2024	41.40	42.85	41.40	41.95	41.95	119,848
15 Feb 2024	40.75	41.30	40.65	41.15	41.15	116,091
14 Feb 2024	40.75	40.75	40.20	40.40	40.40	64,574
13 Feb 2024	41.45	41.45	40.50	40.50	40.50	75,586
12 Feb 2024	40.35	41.50	40.35	41.30	41.30	128,615
09 Feb 2024	40.00	40.70	39.95	40.15	40.15	98,496
08 Feb 2024	39.15	40.15	39.00	40.05	40.05	162,459
07 Feb 2024	38.20	39.45	38.20	38.85	38.85	107,748
06 Feb 2024	38.50	38.50	37.90	38.20	38.20	75,709
05 Feb 2024	38.60	38.75	38.10	38.15	38.15	76,726
02 Feb 2024	38.55	39.50	38.45	38.45	38.45	71,598
01 Feb 2024	39.35	39.65	39.15	39.20	39.20	90,972
31 Jan 2024	40.20	40.20	39.30	39.50	39.50	134,823
30 Jan 2024	39.60	40.05	39.35	39.60	39.60	105,386
29 Jan 2024	39.70	39.70	38.90	39.20	39.20	140,289
26 Jan 2024	38.85	39.70	38.15	39.10	39.10	107,699
25 Jan 2024	38.00	38.40	37.40	37.80	37.80	156,183
24 Jan 2024	39.15	39.25	37.85	37.85	37.85	280,348
23 Jan 2024	40.55	40.65	39.05	39.30	39.30	234,065
22 Jan 2024	41.00	41.35	40.55	40.85	40.85	77,324
19 Jan 2024	41.00	41.30	40.50	40.50	40.50	42,668
18 Jan 2024	41.00	41.10	40.25	40.90	40.90	66,001
17 Jan 2024	40.40	40.75	40.10	40.55	40.55	46,096
16 Jan 2024	40.75	41.10	40.70	40.75	40.75	46,538
15 Jan 2024	41.60	41.75	41.20	41.30	41.30	43,410
12 Jan 2024	41.30	41.75	40.70	41.15	41.15	66,894
11 Jan 2024	41.70	42.00	41.40	41.40	41.40	55,329
10 Jan 2024	42.45	42.45	41.65	41.70	41.70	49,125
09 Jan 2024	42.20	42.45	42.00	42.10	42.10	55,939
08 Jan 2024	42.00	42.20	41.10	42.15	42.15	47,795
05 Jan 2024	42.80	42.80	41.50	41.85	41.85	61,201
04 Jan 2024	43.05	43.05	42.15	42.55	42.55	78,243
03 Jan 2024	43.75	43.95	42.45	42.55	42.55	82,122
29 Dec 2023	43.75	44.40	43.75	44.05	44.05	20,089
28 Dec 2023	44.20	44.20	43.60	43.80	43.80	14,701
27 Dec 2023	43.55	44.10	43.55	43.95	43.95	30,132
22 Dec 2023	43.70	43.70	43.15	43.45	43.45	40,404
21 Dec 2023	44.10	44.10	43.35	43.75	43.75	69,554
20 Dec 2023	44.70	44.70	43.95	44.45	44.45	40,017
19 Dec 2023	44.65	44.70	44.35	44.50	44.50	50,517
18 Dec 2023	44.95	45.00	44.50	44.70	44.70	57,989
15 Dec 2023	45.95	45.95	45.00	45.00	45.00	129,321
14 Dec 2023	44.80	46.15	44.60	45.60	45.60	88,629
13 Dec 2023	44.60	44.60	43.70	44.05	44.05	54,988
12 Dec 2023	44.50	44.75	43.95	44.05	44.05	59,764
11 Dec 2023	44.05	44.40	43.90	44.40	44.40	47,324
08 Dec 2023	43.25	44.20	43.15	43.95	43.95	72,599
07 Dec 2023	43.40	43.50	42.90	43.30	43.30	66,099
06 Dec 2023	44.00	44.00	43.30	43.95	43.95	42,806
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.04+0.04(+0.05%)

GOLD FUTURES2,312.40+1.40(+0.06%)

DOW38,157.42+254.13(+0.67%)

Bitcoin GBP47,184.81+1,475.59(+3.23%)

Best UK mortgage deals of the week

The Swatch Group AG (UHRN.SW)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.04
+0.04(+0.05%)

GOLD FUTURES
2,312.40
+1.40(+0.06%)

DOW
38,157.42
+254.13(+0.67%)

Bitcoin GBP
47,184.81
+1,475.59(+3.23%)