The Swatch Group AG (0QM4.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:34PM 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 | 34.50 | 34.90 | 34.50 | 34.60 | 34.60 | 9,616 |
| 25 Jul 2024 | 34.35 | 34.40 | 34.10 | 34.30 | 34.30 | 750 |
| 24 Jul 2024 | 34.65 | 34.90 | 34.55 | 34.65 | 34.65 | 79,969 |
| 23 Jul 2024 | 35.20 | 35.35 | 34.95 | 35.00 | 35.00 | 8,441 |
| 22 Jul 2024 | 35.30 | 35.60 | 35.05 | 35.37 | 35.37 | 12,231 |
| 19 Jul 2024 | 34.85 | 35.20 | 34.85 | 35.00 | 35.00 | 25,029 |
| 18 Jul 2024 | 35.31 | 35.80 | 35.31 | 35.61 | 35.61 | 35,560 |
| 17 Jul 2024 | 34.25 | 34.75 | 33.90 | 34.75 | 34.75 | 12,215 |
| 16 Jul 2024 | 33.90 | 34.20 | 33.80 | 33.85 | 33.85 | 25,860 |
| 15 Jul 2024 | 34.90 | 34.90 | 33.35 | 33.70 | 33.70 | 188,386 |
| 12 Jul 2024 | 37.25 | 37.65 | 37.15 | 37.65 | 37.65 | 2,473 |
| 11 Jul 2024 | 36.90 | 37.20 | 36.80 | 37.15 | 37.15 | 103,275 |
| 10 Jul 2024 | 36.65 | 37.00 | 36.25 | 37.00 | 37.00 | 82,653 |
| 09 Jul 2024 | 36.90 | 37.20 | 36.50 | 36.50 | 36.50 | 108,318 |
| 08 Jul 2024 | 36.95 | 37.30 | 36.90 | 36.95 | 36.95 | 52,982 |
| 05 Jul 2024 | 37.90 | 37.90 | 37.25 | 37.35 | 37.35 | 543 |
| 04 Jul 2024 | 37.45 | 37.45 | 37.25 | 37.30 | 37.30 | 45,791 |
| 03 Jul 2024 | 36.95 | 37.40 | 36.95 | 37.22 | 37.22 | 47,444 |
| 02 Jul 2024 | 36.60 | 37.15 | 36.60 | 37.15 | 37.15 | 3,209 |
| 01 Jul 2024 | 37.10 | 37.10 | 37.00 | 37.00 | 37.00 | 101 |
| 28 Jun 2024 | 37.05 | 37.05 | 36.60 | 36.75 | 36.75 | 405 |
| 27 Jun 2024 | 37.15 | 37.30 | 36.95 | 37.30 | 37.30 | 1,203 |
| 26 Jun 2024 | 38.05 | 38.40 | 37.50 | 37.85 | 37.85 | 15,418 |
| 25 Jun 2024 | 37.70 | 38.10 | 37.65 | 37.99 | 37.99 | 1,771 |
| 24 Jun 2024 | 37.35 | 38.05 | 37.35 | 38.05 | 38.05 | 880 |
| 21 Jun 2024 | 37.10 | 37.45 | 36.90 | 36.95 | 36.95 | 7,932 |
| 20 Jun 2024 | 37.65 | 37.65 | 36.95 | 37.35 | 37.35 | 1,323 |
| 19 Jun 2024 | 37.75 | 37.85 | 37.60 | 37.75 | 37.75 | 261 |
| 18 Jun 2024 | 36.75 | 37.60 | 36.70 | 37.60 | 37.60 | 893 |
| 17 Jun 2024 | 36.50 | 36.65 | 36.15 | 36.65 | 36.65 | 14,910 |
| 14 Jun 2024 | 36.75 | 36.75 | 36.30 | 36.50 | 36.50 | 11,418 |
| 13 Jun 2024 | 36.90 | 37.00 | 36.60 | 37.00 | 37.00 | 1,206 |
| 12 Jun 2024 | 36.80 | 37.40 | 36.80 | 37.35 | 37.35 | 420 |
| 11 Jun 2024 | 36.75 | 36.90 | 36.75 | 36.90 | 36.90 | 6,554 |
| 10 Jun 2024 | 36.40 | 36.75 | 36.40 | 36.75 | 36.75 | 1,253 |
| 07 Jun 2024 | 37.05 | 37.10 | 36.60 | 37.04 | 37.04 | 12,237 |
| 06 Jun 2024 | 37.25 | 37.30 | 37.15 | 37.23 | 37.23 | 10,715 |
| 05 Jun 2024 | 36.95 | 37.00 | 36.90 | 36.90 | 36.90 | 3,654 |
| 04 Jun 2024 | 37.65 | 37.70 | 37.50 | 37.65 | 37.65 | 7,006 |
| 03 Jun 2024 | 38.10 | 38.10 | 37.65 | 37.65 | 37.65 | 4,560 |
| 31 May 2024 | 37.00 | 37.60 | 36.90 | 37.60 | 37.60 | 7,511 |
| 30 May 2024 | 36.85 | 37.20 | 36.85 | 37.20 | 37.20 | 2,384 |
| 29 May 2024 | 37.25 | 37.25 | 36.85 | 36.85 | 36.85 | 3,385 |
| 28 May 2024 | 37.30 | 37.65 | 37.30 | 37.65 | 37.65 | 7,950 |
| 24 May 2024 | 37.25 | 37.25 | 37.20 | 37.20 | 37.20 | 1,610 |
| 23 May 2024 | 37.25 | 37.35 | 37.10 | 37.15 | 37.15 | 8,844 |
| 22 May 2024 | 37.80 | 37.80 | 37.15 | 37.60 | 37.60 | 5,895 |
| 21 May 2024 | 38.65 | 38.80 | 38.35 | 38.45 | 38.45 | 9,770 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 39.15 | 39.25 | 38.95 | 39.10 | 39.10 | 1,957 |
| 16 May 2024 | 38.00 | 38.30 | 38.00 | 38.10 | 38.10 | 688 |
| 15 May 2024 | 37.70 | 38.00 | 37.70 | 37.70 | 37.70 | 239,679 |
| 14 May 2024 | 37.85 | 38.45 | 37.85 | 38.30 | 38.30 | 1,823 |
| 13 May 2024 | 38.05 | 38.05 | 37.65 | 37.95 | 37.95 | 1,953 |
| 13 May 2024 | 1.3 Dividend | |||||
| 10 May 2024 | 39.20 | 39.25 | 39.00 | 39.21 | 37.91 | 171,374 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 38.75 | 39.10 | 38.70 | 39.07 | 37.78 | 24,493 |
| 07 May 2024 | 38.65 | 38.70 | 38.50 | 38.65 | 37.37 | 5,615 |
| 03 May 2024 | 39.10 | 39.10 | 38.95 | 38.95 | 37.66 | 31 |
| 02 May 2024 | 38.15 | 38.25 | 38.05 | 38.25 | 36.98 | 325 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 38.85 | 38.95 | 38.20 | 38.20 | 36.93 | 5,590 |
| 29 Apr 2024 | 38.50 | 38.70 | 38.35 | 38.70 | 37.42 | 2,575 |
| 26 Apr 2024 | 38.50 | 38.75 | 38.45 | 38.66 | 37.38 | 7,866 |
| 25 Apr 2024 | 38.45 | 38.45 | 37.70 | 38.15 | 36.89 | 4,411 |
| 24 Apr 2024 | 38.55 | 38.60 | 37.95 | 38.00 | 36.74 | 23,890 |
| 23 Apr 2024 | 38.70 | 38.70 | 38.15 | 38.50 | 37.22 | 23,374 |
| 22 Apr 2024 | 38.35 | 38.35 | 37.80 | 38.25 | 36.98 | 6,251 |
| 19 Apr 2024 | 37.65 | 37.85 | 37.30 | 37.77 | 36.52 | 7,569 |
| 18 Apr 2024 | 38.40 | 38.40 | 37.75 | 38.10 | 36.84 | 37,709 |
| 17 Apr 2024 | 38.65 | 39.05 | 38.30 | 38.75 | 37.46 | 26,943 |
| 16 Apr 2024 | 38.80 | 38.90 | 38.50 | 38.85 | 37.56 | 45,220 |
| 15 Apr 2024 | 39.60 | 40.11 | 39.40 | 39.77 | 38.45 | 12,837 |
| 12 Apr 2024 | 39.80 | 40.12 | 39.10 | 39.10 | 37.80 | 29,209 |
| 11 Apr 2024 | 40.55 | 40.76 | 40.00 | 40.76 | 39.40 | 14,184 |
| 10 Apr 2024 | 41.60 | 41.60 | 40.65 | 40.65 | 39.30 | 3,186 |
| 09 Apr 2024 | 41.15 | 41.30 | 40.65 | 40.76 | 39.41 | 45,327 |
| 08 Apr 2024 | 40.70 | 41.00 | 40.65 | 40.90 | 39.54 | 47,863 |
| 05 Apr 2024 | 41.00 | 41.25 | 40.84 | 40.85 | 39.50 | 75,102 |
| 04 Apr 2024 | 41.25 | 41.70 | 41.20 | 41.70 | 40.32 | 49,214 |
| 03 Apr 2024 | 40.65 | 41.15 | 40.30 | 41.10 | 39.74 | 46,651 |
| 02 Apr 2024 | 40.05 | 41.08 | 40.00 | 40.00 | 38.67 | 46,517 |
| 28 Mar 2024 | 41.20 | 41.20 | 40.75 | 40.90 | 39.54 | 10,429 |
| 27 Mar 2024 | 40.10 | 40.50 | 39.95 | 40.50 | 39.16 | 7,811 |
| 26 Mar 2024 | 39.50 | 39.70 | 39.35 | 39.70 | 38.38 | 2,583 |
| 25 Mar 2024 | 39.15 | 39.26 | 39.15 | 39.25 | 37.95 | 44,515 |
| 22 Mar 2024 | 39.75 | 39.75 | 39.15 | 39.15 | 37.85 | 90,395 |
| 21 Mar 2024 | 40.20 | 40.20 | 39.80 | 39.91 | 38.59 | 8,372 |
| 20 Mar 2024 | 38.25 | 39.00 | 38.20 | 38.45 | 37.18 | 9,712 |
| 19 Mar 2024 | 39.25 | 39.46 | 38.90 | 39.20 | 37.90 | 13,149 |
| 18 Mar 2024 | 40.30 | 40.30 | 39.92 | 40.20 | 38.87 | 10,388 |
| 15 Mar 2024 | 40.95 | 40.95 | 40.60 | 40.85 | 39.50 | 670 |
| 14 Mar 2024 | 41.35 | 41.90 | 40.85 | 40.90 | 39.54 | 36,589 |
| 13 Mar 2024 | 40.50 | 40.70 | 40.30 | 40.60 | 39.25 | 7,376 |
| 12 Mar 2024 | 40.60 | 40.95 | 40.55 | 40.85 | 39.50 | 1,663 |
| 11 Mar 2024 | 40.40 | 40.55 | 40.10 | 40.40 | 39.06 | 10,036 |
| 08 Mar 2024 | 40.00 | 40.40 | 39.90 | 40.35 | 39.01 | 12,117 |
| 07 Mar 2024 | 40.25 | 40.65 | 39.75 | 40.50 | 39.16 | 53,432 |
| 06 Mar 2024 | 40.75 | 40.90 | 40.30 | 40.75 | 39.40 | 5,802 |
| *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.