UK markets open in 1 hour 2 minutes

The Swatch Group AG (0QJV.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
245.92+2.02 (+0.83%)
At close: 06:45PM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024191.43191.20188.42190.20190.2027,311
18 Apr 2024192.30196.05191.10192.35192.35100,011
17 Apr 2024197.20197.80193.88193.88193.8855,625
16 Apr 2024196.60202.80195.35196.50196.50122,215
15 Apr 2024201.07204.20198.15201.98201.9880,485
12 Apr 2024205.40207.30199.00200.04200.0427,006
11 Apr 2024210.05209.70203.90204.06204.0627,085
10 Apr 2024211.55213.40207.50211.36211.3615,933
09 Apr 2024208.10211.90206.60209.07209.0719,008
08 Apr 2024208.40210.30206.90207.77207.7715,922
05 Apr 2024211.25212.50207.90208.22208.2225,240
04 Apr 2024212.20213.80209.00213.09213.099,115
03 Apr 2024203.85210.90203.90210.19210.19187,722
02 Apr 2024211.15212.50204.40204.63204.6336,069
28 Mar 2024208.00211.40206.70209.44209.4431,746
27 Mar 2024203.43208.30202.20206.93206.9332,279
26 Mar 2024203.45204.20199.65203.70203.7026,608
25 Mar 2024200.52202.50199.35201.07201.0724,038
22 Mar 2024203.23204.20200.30201.34201.3420,765
21 Mar 2024202.27208.20198.30204.52204.5252,557
20 Mar 2024194.60200.20193.90197.65197.6533,356
19 Mar 2024203.25208.20199.65201.10201.1056,103
18 Mar 2024209.30210.70204.67206.98206.9851,655
15 Mar 2024209.40211.10207.40209.09209.0930,979
14 Mar 2024208.80214.70207.60209.82209.8220,668
13 Mar 2024209.00210.50207.00208.88208.8817,966
12 Mar 2024209.10210.70206.80209.20209.2042,612
11 Mar 2024206.75209.30205.70207.91207.918,871
08 Mar 2024209.00210.20204.10207.70207.707,678
07 Mar 2024206.45209.50204.40208.26208.26133,569
06 Mar 2024209.70211.40207.50208.00208.0049,428
05 Mar 2024208.50211.20207.10209.42209.4222,255
04 Mar 2024210.95211.80208.50210.02210.028,576
01 Mar 2024209.00212.50208.80211.83211.83100,877
29 Feb 2024211.35213.00207.70211.40211.40140,739
28 Feb 2024211.55213.50209.40211.03211.0313,371
27 Feb 2024208.30212.50206.00211.19211.1966,250
26 Feb 2024207.85210.40206.10208.79208.7933,122
23 Feb 2024211.75212.10208.80209.17209.1732,014
22 Feb 2024214.15214.90211.30211.73211.7342,712
21 Feb 2024213.40216.10211.40212.48212.4842,308
20 Feb 2024218.25220.50211.20212.63212.6358,791
19 Feb 2024216.80221.00215.60219.01219.0124,837
16 Feb 2024215.15222.50211.70220.46220.4650,951
15 Feb 2024210.75213.70208.10212.52212.5255,098
14 Feb 2024208.70210.30207.30209.28209.2899,106
13 Feb 2024212.30213.90208.90210.42210.4217,765
12 Feb 2024208.60214.30206.20212.38212.3848,637
09 Feb 2024206.65209.40206.10207.52207.5237,884
08 Feb 2024201.30207.30199.45205.81205.8124,273
07 Feb 2024197.88204.00196.15200.54200.5430,039
06 Feb 2024197.98199.15196.00196.76196.7620,725
05 Feb 2024198.85199.95197.00198.22198.2222,001
02 Feb 2024198.18203.20197.30202.80202.8011,453
01 Feb 2024203.05204.90200.90201.70201.7010,243
31 Jan 2024205.40207.20202.90203.70203.70136,013
30 Jan 2024203.82206.08201.10203.80203.8095,151
29 Jan 2024203.35204.50200.80202.33202.3374,849
26 Jan 2024199.82204.50194.60201.53201.53108,466
25 Jan 2024196.82199.25194.20196.19196.19123,940
24 Jan 2024201.27204.40197.40198.49198.49166,925
23 Jan 2024209.60210.20202.50206.48206.4889,610
22 Jan 2024214.55215.40210.80211.69211.6968,371
19 Jan 2024214.95215.52211.20212.30212.3019,266
18 Jan 2024218.75218.90210.60214.00214.0042,416
17 Jan 2024210.85215.40209.80212.12212.12111,199
16 Jan 2024214.05217.10212.40214.20214.2022,600
15 Jan 2024215.35219.10214.00216.23216.2324,697
12 Jan 2024215.25217.80213.10215.10215.1091,641
11 Jan 2024216.60219.30215.60217.91217.9188,966
10 Jan 2024218.55220.80217.40217.76217.7642,037
09 Jan 2024222.05223.50219.30220.71220.7142,230
08 Jan 2024218.95220.90214.70219.62219.6233,764
05 Jan 2024219.75223.20216.90217.60217.6029,064
04 Jan 2024219.85223.23219.00222.78222.7859,069
03 Jan 2024227.45228.60219.60222.28222.2845,694
02 Jan 2024------
29 Dec 2023228.40231.20226.50229.36229.367,605
28 Dec 2023229.60229.60222.10227.49227.4919,804
27 Dec 2023227.65230.30224.60228.70228.7032,004
22 Dec 2023227.65230.00225.50227.20227.209,715
21 Dec 2023230.15230.00226.50228.70228.70139,854
20 Dec 2023232.30233.10229.80231.73231.73223,699
19 Dec 2023232.60235.00231.60231.80231.8017,099
18 Dec 2023234.25236.30232.50233.00233.0085,792
15 Dec 2023238.75239.80234.90238.32238.3232,586
14 Dec 2023232.10240.40227.20237.48237.48124,001
13 Dec 2023228.50231.90228.20230.35230.3515,302
12 Dec 2023231.15233.20229.20229.70229.7032,687
11 Dec 2023229.40231.80227.20229.80229.8013,378
08 Dec 2023225.70230.60224.10228.86228.8630,996
07 Dec 2023225.70230.20223.70225.60225.60100,738
06 Dec 2023229.50229.50226.20228.85228.8539,193
05 Dec 2023229.70231.10228.50229.10229.1049,068
04 Dec 2023231.85233.60229.50231.48231.48195,678
01 Dec 2023229.90232.10228.20230.90230.9015,297
30 Nov 2023230.15231.21228.50229.50229.50410,988
29 Nov 2023227.45231.10227.00230.04230.0415,184
28 Nov 2023228.00230.80222.40226.53226.5358,590
27 Nov 2023233.30235.10229.60230.52230.5226,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...