UK markets open in 6 hours 42 minutes

The Swatch Group AG (0QM4.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
38.45-0.65 (-1.66%)
At close: 05:39PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202438.6538.8038.3538.4038.409,749
20 May 2024------
17 May 202439.1539.2538.9539.1039.101,957
16 May 202438.0038.3038.0038.1038.10688
15 May 202437.7038.0037.7037.7037.70239,679
14 May 202437.8538.4537.8538.3038.301,823
13 May 202438.0538.0537.6537.9537.951,953
13 May 20241.3 Dividend
10 May 202439.2039.2539.0039.2137.91171,374
09 May 2024------
08 May 202438.7539.1038.7039.0737.7824,493
07 May 202438.6538.7038.5038.6537.375,615
03 May 202439.1039.1038.9538.9537.6631
02 May 202438.1538.2538.0538.2536.98325
01 May 2024------
30 Apr 202438.8538.9538.2038.2036.935,590
29 Apr 202438.5038.7038.3538.7037.422,575
26 Apr 202438.5038.7538.4538.6637.387,866
25 Apr 202438.4538.4537.7038.1536.894,411
24 Apr 202438.5538.6037.9538.0036.7423,890
23 Apr 202438.7038.7038.1538.5037.2223,374
22 Apr 202438.3538.3537.8038.2536.986,251
19 Apr 202437.6537.8537.3037.7736.527,569
18 Apr 202438.4038.4037.7538.1036.8437,709
17 Apr 202438.6539.0538.3038.7537.4626,943
16 Apr 202438.8038.9038.5038.8537.5645,220
15 Apr 202439.6040.1139.4039.7738.4512,837
12 Apr 202439.8040.1239.1039.1037.8029,209
11 Apr 202440.5540.7640.0040.7639.4014,184
10 Apr 202441.6041.6040.6540.6539.303,186
09 Apr 202441.1541.3040.6540.7639.4145,327
08 Apr 202440.7041.0040.6540.9039.5447,863
05 Apr 202441.0041.2540.8440.8539.5075,102
04 Apr 202441.2541.7041.2041.7040.3249,214
03 Apr 202440.6541.1540.3041.1039.7446,651
02 Apr 202440.0541.0840.0040.0038.6746,517
28 Mar 202441.2041.2040.7540.9039.5410,429
27 Mar 202440.1040.5039.9540.5039.167,811
26 Mar 202439.5039.7039.3539.7038.382,583
25 Mar 202439.1539.2639.1539.2537.9544,515
22 Mar 202439.7539.7539.1539.1537.8590,395
21 Mar 202440.2040.2039.8039.9138.598,372
20 Mar 202438.2539.0038.2038.4537.189,712
19 Mar 202439.2539.4638.9039.2037.9013,149
18 Mar 202440.3040.3039.9240.2038.8710,388
15 Mar 202440.9540.9540.6040.8539.50670
14 Mar 202441.3541.9040.8540.9039.5436,589
13 Mar 202440.5040.7040.3040.6039.257,376
12 Mar 202440.6040.9540.5540.8539.501,663
11 Mar 202440.4040.5540.1040.4039.0610,036
08 Mar 202440.0040.4039.9040.3539.0112,117
07 Mar 202440.2540.6539.7540.5039.1653,432
06 Mar 202440.7540.9040.3040.7539.405,802
05 Mar 202440.7040.8040.6040.6539.3141,773
04 Mar 202440.7541.1040.7540.9039.5438,090
01 Mar 202441.0541.2040.9041.1039.7447,487
29 Feb 202441.2041.2040.4540.4539.1173,947
28 Feb 202441.1541.1540.7040.8539.509,498
27 Feb 202440.7041.2040.5541.0039.647,807
26 Feb 202440.0540.7040.0540.5539.205,267
23 Feb 202440.6041.0540.5840.7539.408,578
22 Feb 202441.4541.4541.0541.0539.697,296
21 Feb 202441.4041.4041.0041.1039.7446,996
20 Feb 202441.0541.5640.6541.5640.1846,327
19 Feb 202442.0542.4541.9341.9340.547,993
16 Feb 202442.0542.5641.9541.9540.567,397
15 Feb 202440.8041.2540.8041.1539.7917,942
14 Feb 202440.5540.5540.3240.4039.0617,953
13 Feb 202440.6041.3540.5040.5039.166,121
12 Feb 202441.2541.4040.3540.7539.4069,175
09 Feb 202440.5040.5040.0040.1538.8243,298
08 Feb 202439.3040.1539.3040.0538.7358,561
07 Feb 202438.5039.2538.5039.2437.944,825
06 Feb 202437.9038.5037.9038.2036.9386,165
05 Feb 202438.2538.6138.1538.1536.893,551
02 Feb 202439.0039.0038.4538.9037.611,241
01 Feb 202439.5039.5039.2039.3738.063,934
31 Jan 202439.4039.6539.4039.5038.196,936
30 Jan 202439.4539.9039.2039.6038.298,347
29 Jan 202439.1039.3839.0639.2037.9037,957
26 Jan 202437.8039.6537.8038.6537.373,617
25 Jan 202438.0038.2537.7037.9436.6810,963
24 Jan 202438.4539.0337.8539.0037.719,259
23 Jan 202440.0040.0039.3039.8038.488,064
22 Jan 202440.5040.8540.5040.8539.5047,633
19 Jan 202440.8041.2540.5040.5039.166,201
18 Jan 202440.8041.1040.3540.8539.506,439
17 Jan 202440.4540.6040.2040.4039.0654,556
16 Jan 202440.8541.0040.7540.7539.407,109
15 Jan 202441.5041.7041.2541.6540.274,602
12 Jan 202441.3041.4540.6841.0039.6416,293
11 Jan 202441.4541.9541.4041.4040.0313,893
10 Jan 202441.9042.1041.6541.7040.3212,957
09 Jan 202442.5042.5042.1042.1040.7021,790
08 Jan 202441.8042.1541.6542.1540.755,833
05 Jan 202442.6042.6041.7041.8540.4613,835
04 Jan 202442.4542.6542.3042.5541.144,669
03 Jan 202443.8543.8542.5043.7542.3029,184
02 Jan 2024------
29 Dec 202344.3544.3544.0044.0542.593,451
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...