The Swatch Group AG (0QJV.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 08:34AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 175.73 | 177.45 | 175.20 | 176.60 | 176.60 | 3,878 |
| 25 Jul 2024 | 174.80 | 175.75 | 172.75 | 174.14 | 174.14 | 2,740 |
| 24 Jul 2024 | 175.88 | 178.65 | 176.00 | 177.77 | 177.77 | 7,098 |
| 23 Jul 2024 | 178.75 | 180.25 | 178.20 | 179.01 | 179.01 | 13,751 |
| 22 Jul 2024 | 178.85 | 180.90 | 178.75 | 179.88 | 179.88 | 15,727 |
| 19 Jul 2024 | 176.75 | 179.90 | 174.35 | 177.14 | 177.14 | 7,619 |
| 18 Jul 2024 | 175.93 | 180.70 | 174.35 | 179.71 | 179.71 | 32,581 |
| 17 Jul 2024 | 171.27 | 175.65 | 169.30 | 174.19 | 174.19 | 63,974 |
| 16 Jul 2024 | 170.50 | 172.20 | 168.75 | 170.12 | 170.12 | 80,238 |
| 15 Jul 2024 | 173.13 | 186.40 | 167.40 | 170.57 | 170.57 | 55,738 |
| 12 Jul 2024 | 186.90 | 189.70 | 185.75 | 188.80 | 188.80 | 3,462 |
| 11 Jul 2024 | 187.02 | 188.20 | 184.55 | 186.60 | 186.60 | 23,473 |
| 10 Jul 2024 | 184.45 | 185.65 | 181.90 | 183.16 | 183.16 | 368,345 |
| 09 Jul 2024 | 185.82 | 188.05 | 184.05 | 184.40 | 184.40 | 31,651 |
| 08 Jul 2024 | 184.05 | 189.60 | 182.65 | 186.15 | 186.15 | 20,605 |
| 05 Jul 2024 | 188.85 | 191.10 | 186.60 | 187.00 | 187.00 | 2,411 |
| 04 Jul 2024 | 186.90 | 188.75 | 185.85 | 188.55 | 188.55 | 10,680 |
| 03 Jul 2024 | 186.35 | 187.95 | 184.60 | 185.26 | 185.26 | 358,881 |
| 02 Jul 2024 | 184.10 | 186.55 | 182.80 | 185.45 | 185.45 | 6,555 |
| 01 Jul 2024 | 188.15 | 188.25 | 182.00 | 184.95 | 184.95 | 3,170 |
| 28 Jun 2024 | 187.23 | 188.70 | 182.50 | 184.05 | 184.05 | 11,243 |
| 27 Jun 2024 | 189.02 | 190.50 | 185.10 | 186.75 | 186.75 | 4,768 |
| 26 Jun 2024 | 192.10 | 192.45 | 187.40 | 189.15 | 189.15 | 3,209 |
| 25 Jun 2024 | 191.82 | 193.60 | 189.65 | 191.60 | 191.60 | 3,226 |
| 24 Jun 2024 | 187.82 | 192.50 | 186.40 | 192.00 | 192.00 | 83,298 |
| 21 Jun 2024 | 188.40 | 190.00 | 186.15 | 187.40 | 187.40 | 3,636 |
| 20 Jun 2024 | 189.73 | 192.60 | 186.75 | 188.30 | 188.30 | 105,461 |
| 19 Jun 2024 | 190.85 | 192.40 | 190.40 | 191.25 | 191.25 | 3,017 |
| 18 Jun 2024 | 185.48 | 191.35 | 185.20 | 189.93 | 189.93 | 4,647 |
| 17 Jun 2024 | 185.43 | 185.80 | 182.95 | 184.70 | 184.70 | 8,586 |
| 14 Jun 2024 | 189.07 | 188.90 | 184.25 | 187.32 | 187.32 | 4,262 |
| 13 Jun 2024 | 188.10 | 189.80 | 186.10 | 187.40 | 187.40 | 7,599 |
| 12 Jun 2024 | 186.60 | 190.70 | 185.95 | 190.60 | 190.60 | 62,233 |
| 11 Jun 2024 | 188.65 | 189.95 | 186.55 | 187.00 | 187.00 | 12,734 |
| 10 Jun 2024 | 186.55 | 190.35 | 186.05 | 187.80 | 187.80 | 2,073 |
| 07 Jun 2024 | 189.73 | 192.00 | 185.80 | 188.85 | 188.85 | 3,643 |
| 06 Jun 2024 | 189.57 | 191.55 | 188.35 | 190.10 | 190.10 | 4,620 |
| 05 Jun 2024 | 194.55 | 195.85 | 187.50 | 192.12 | 192.12 | 5,562 |
| 04 Jun 2024 | 193.68 | 194.70 | 191.30 | 193.90 | 193.90 | 89,229 |
| 03 Jun 2024 | 195.23 | 196.50 | 189.40 | 195.00 | 195.00 | 37,548 |
| 31 May 2024 | 190.75 | 193.65 | 189.00 | 191.10 | 191.10 | 8,933 |
| 30 May 2024 | 189.13 | 191.25 | 187.60 | 190.45 | 190.45 | 7,454 |
| 29 May 2024 | 192.45 | 195.20 | 188.95 | 190.71 | 190.71 | 22,488 |
| 28 May 2024 | 193.38 | 195.15 | 191.25 | 193.95 | 193.95 | 2,703 |
| 24 May 2024 | 190.95 | 193.20 | 189.75 | 191.23 | 191.23 | 7,857 |
| 23 May 2024 | 191.68 | 192.85 | 191.00 | 192.25 | 192.25 | 4,669 |
| 22 May 2024 | 195.43 | 195.65 | 191.25 | 192.91 | 192.91 | 12,656 |
| 21 May 2024 | 199.45 | 201.10 | 196.40 | 196.40 | 196.40 | 10,057 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 199.13 | 201.90 | 198.70 | 200.53 | 200.53 | 8,715 |
| 16 May 2024 | 193.18 | 195.70 | 193.00 | 194.55 | 194.55 | 188,118 |
| 15 May 2024 | 193.38 | 195.35 | 190.90 | 193.10 | 193.10 | 52,733 |
| 14 May 2024 | 192.45 | 195.40 | 190.65 | 194.20 | 194.20 | 563,735 |
| 13 May 2024 | 191.68 | 197.80 | 190.60 | 192.43 | 192.43 | 193,801 |
| 13 May 2024 | 6.5 Dividend | |||||
| 10 May 2024 | 197.30 | 198.35 | 196.65 | 197.55 | 191.05 | 10,941 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 195.75 | 196.90 | 194.50 | 196.35 | 189.89 | 81,897 |
| 07 May 2024 | 196.52 | 197.00 | 194.70 | 195.17 | 188.75 | 1,978 |
| 03 May 2024 | 195.35 | 200.30 | 195.00 | 198.48 | 191.94 | 108,530 |
| 02 May 2024 | 195.43 | 195.95 | 192.65 | 193.80 | 187.42 | 2,564 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 197.57 | 198.75 | 193.40 | 193.65 | 187.28 | 10,849 |
| 29 Apr 2024 | 196.13 | 197.30 | 194.00 | 195.65 | 189.22 | 13,347 |
| 26 Apr 2024 | 195.15 | 196.40 | 191.95 | 195.54 | 189.10 | 28,259 |
| 25 Apr 2024 | 193.18 | 193.50 | 190.55 | 193.03 | 186.68 | 14,268 |
| 24 Apr 2024 | 193.82 | 195.20 | 192.05 | 192.68 | 186.34 | 41,429 |
| 23 Apr 2024 | 195.13 | 195.55 | 191.70 | 194.05 | 187.67 | 38,870 |
| 22 Apr 2024 | 193.93 | 194.75 | 189.35 | 193.46 | 187.09 | 100,639 |
| 19 Apr 2024 | 191.43 | 191.20 | 188.42 | 190.20 | 183.94 | 27,311 |
| 18 Apr 2024 | 192.30 | 196.05 | 191.10 | 192.35 | 186.02 | 100,011 |
| 17 Apr 2024 | 197.20 | 197.80 | 193.88 | 193.88 | 187.51 | 55,625 |
| 16 Apr 2024 | 196.60 | 202.80 | 195.35 | 196.50 | 190.03 | 122,215 |
| 15 Apr 2024 | 201.07 | 204.20 | 198.15 | 201.98 | 195.33 | 80,485 |
| 12 Apr 2024 | 205.40 | 207.30 | 199.00 | 200.04 | 193.46 | 27,006 |
| 11 Apr 2024 | 210.05 | 209.70 | 203.90 | 204.06 | 197.34 | 27,085 |
| 10 Apr 2024 | 211.55 | 213.40 | 207.50 | 211.36 | 204.41 | 15,933 |
| 09 Apr 2024 | 208.10 | 211.90 | 206.60 | 209.07 | 202.19 | 19,008 |
| 08 Apr 2024 | 208.40 | 210.30 | 206.90 | 207.77 | 200.94 | 15,922 |
| 05 Apr 2024 | 211.25 | 212.50 | 207.90 | 208.22 | 201.37 | 25,240 |
| 04 Apr 2024 | 212.20 | 213.80 | 209.00 | 213.09 | 206.07 | 9,115 |
| 03 Apr 2024 | 203.85 | 210.90 | 203.90 | 210.19 | 203.28 | 187,722 |
| 02 Apr 2024 | 211.15 | 212.50 | 204.40 | 204.63 | 197.90 | 36,069 |
| 28 Mar 2024 | 208.00 | 211.40 | 206.70 | 209.44 | 202.55 | 31,746 |
| 27 Mar 2024 | 203.43 | 208.30 | 202.20 | 206.93 | 200.12 | 32,279 |
| 26 Mar 2024 | 203.45 | 204.20 | 199.65 | 203.70 | 197.00 | 26,608 |
| 25 Mar 2024 | 200.52 | 202.50 | 199.35 | 201.07 | 194.45 | 24,038 |
| 22 Mar 2024 | 203.23 | 204.20 | 200.30 | 201.34 | 194.71 | 20,765 |
| 21 Mar 2024 | 202.27 | 208.20 | 198.30 | 204.52 | 197.79 | 52,557 |
| 20 Mar 2024 | 194.60 | 200.20 | 193.90 | 197.65 | 191.15 | 33,356 |
| 19 Mar 2024 | 203.25 | 208.20 | 199.65 | 201.10 | 194.48 | 56,103 |
| 18 Mar 2024 | 209.30 | 210.70 | 204.67 | 206.98 | 200.17 | 51,655 |
| 15 Mar 2024 | 209.40 | 211.10 | 207.40 | 209.09 | 202.21 | 30,979 |
| 14 Mar 2024 | 208.80 | 214.70 | 207.60 | 209.82 | 202.92 | 20,668 |
| 13 Mar 2024 | 209.00 | 210.50 | 207.00 | 208.88 | 202.01 | 17,966 |
| 12 Mar 2024 | 209.10 | 210.70 | 206.80 | 209.20 | 202.32 | 42,612 |
| 11 Mar 2024 | 206.75 | 209.30 | 205.70 | 207.91 | 201.07 | 8,871 |
| 08 Mar 2024 | 209.00 | 210.20 | 204.10 | 207.70 | 200.86 | 7,678 |
| 07 Mar 2024 | 206.45 | 209.50 | 204.40 | 208.26 | 201.41 | 133,569 |
| 06 Mar 2024 | 209.70 | 211.40 | 207.50 | 208.00 | 201.16 | 49,428 |
| *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.