UK markets closed

The Swatch Group AG (UHR.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
185.25-3.45 (-1.83%)
At close: 05:30PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024189.20189.20184.00185.25185.25225,727
13 Jun 2024188.00189.85185.90188.70188.70187,863
12 Jun 2024186.50190.95185.90189.50189.50386,494
11 Jun 2024188.45190.15186.35187.00187.00144,728
10 Jun 2024186.45187.80185.60187.80187.80159,704
07 Jun 2024189.45190.00185.55188.85188.85209,948
06 Jun 2024189.65191.65189.45190.20190.20176,548
05 Jun 2024194.60194.75189.30189.65189.65277,668
04 Jun 2024193.30195.00191.05193.90193.90180,590
03 Jun 2024195.15196.20193.70193.70193.70150,212
31 May 2024190.65193.70189.60193.15193.15263,836
30 May 2024188.75191.35188.55190.35190.35137,200
29 May 2024192.30193.45188.95188.95188.95221,240
28 May 2024193.90194.85193.25193.95193.95169,318
27 May 2024191.70192.80191.45192.50192.5083,350
24 May 2024191.00192.30190.05191.55191.55122,209
23 May 2024191.50192.85190.90192.35192.35147,090
22 May 2024195.65195.65191.00192.25192.25239,322
21 May 2024199.70200.00196.35196.40196.40241,761
17 May 2024199.65201.90198.55199.90199.90269,091
16 May 2024193.10195.85193.10194.90194.90150,756
15 May 2024193.35194.75190.85193.10193.10273,976
14 May 2024192.35196.45191.40194.65194.65161,679
13 May 2024191.80193.85190.80192.45192.45322,696
13 May 20246.5 Dividend
10 May 2024197.50198.70196.00196.00189.50190,558
08 May 2024195.70197.00195.00196.35189.84111,067
07 May 2024196.40197.10194.55195.05188.58104,467
06 May 2024196.30197.35194.80195.70189.2196,272
03 May 2024195.80200.50195.35196.20189.69222,555
02 May 2024195.35196.70192.50193.80187.37124,916
30 Apr 2024197.50197.80193.40193.65187.23148,266
29 Apr 2024196.00197.45193.60196.85190.32122,740
26 Apr 2024194.90197.00194.00194.95188.48157,323
25 Apr 2024193.20193.90190.45193.50187.08131,882
24 Apr 2024193.65195.30192.05192.15185.78129,797
23 Apr 2024195.00195.60192.50194.05187.61129,135
22 Apr 2024193.50194.40190.40193.65187.23140,841
19 Apr 2024191.20191.60188.00191.00184.67194,953
18 Apr 2024192.30194.50191.05192.80186.41197,500
17 Apr 2024197.00197.95193.90193.90187.47249,714
16 Apr 2024196.80197.85195.10196.50189.98273,019
15 Apr 2024200.30204.30200.30200.90194.24169,844
12 Apr 2024205.10206.00198.85200.00193.37270,442
11 Apr 2024207.60208.90203.80205.10198.30199,970
10 Apr 2024211.70213.70207.40208.20201.30140,796
09 Apr 2024207.90211.90207.30209.40202.46110,055
08 Apr 2024208.50209.50207.00209.40202.4680,265
05 Apr 2024211.00212.50207.30208.20201.30158,345
04 Apr 2024212.40213.80210.30212.90205.84137,158
03 Apr 2024204.00210.80203.90210.30203.33165,904
02 Apr 2024211.30211.50204.40205.00198.20140,874
28 Mar 2024211.00212.50208.00209.40202.46151,259
27 Mar 2024203.50208.30203.10208.00201.10138,931
26 Mar 2024202.70204.10200.40203.70196.94136,562
25 Mar 2024200.40202.50199.85200.90194.2487,600
22 Mar 2024203.30204.00200.40200.80194.14134,723
21 Mar 2024202.00208.10201.60203.80197.04209,000
20 Mar 2024194.00200.10193.80199.50192.88230,832
19 Mar 2024203.80203.80199.65201.10194.43193,528
18 Mar 2024209.60209.60204.60206.90200.04188,880
15 Mar 2024209.20210.60207.20208.70201.78189,727
14 Mar 2024208.80214.90208.80209.80202.84163,991
13 Mar 2024209.20210.10207.00208.90201.97113,228
12 Mar 2024208.90210.60207.50209.20202.2698,997
11 Mar 2024206.60208.90206.50208.00201.1065,107
08 Mar 2024209.00209.30204.10208.10201.20119,236
07 Mar 2024206.30209.80204.20208.20201.30143,968
06 Mar 2024209.40211.50207.50207.50200.62105,536
05 Mar 2024208.20209.80207.50209.40202.4678,754
04 Mar 2024211.30211.40208.10210.00203.0492,663
01 Mar 2024209.00212.50208.90211.90204.87163,280
29 Feb 2024211.70213.00207.70208.60201.68200,187
28 Feb 2024211.80212.70209.00211.00204.0099,732
27 Feb 2024207.80212.50207.70211.70204.68129,587
26 Feb 2024208.20209.50205.50208.90201.97162,741
23 Feb 2024211.40212.00208.60209.20202.26124,185
22 Feb 2024213.90214.20211.70211.70204.6892,611
21 Feb 2024213.20216.10212.40212.50205.4597,680
20 Feb 2024218.60218.60211.30212.60205.55192,744
19 Feb 2024216.70221.10216.40219.20211.93145,251
16 Feb 2024214.80222.70214.80217.70210.48264,553
15 Feb 2024210.60213.70209.90212.90205.84134,936
14 Feb 2024208.50209.70207.20209.30202.36153,138
13 Feb 2024212.30213.10208.80209.10202.17125,283
12 Feb 2024208.90214.50208.80212.40205.36205,183
09 Feb 2024206.60209.60206.10207.50200.62168,886
08 Feb 2024201.60207.40201.60206.10199.27284,264
07 Feb 2024198.00204.00198.00200.60193.95188,778
06 Feb 2024197.90199.20195.55197.30190.76163,981
05 Feb 2024198.75200.10196.90197.50190.95177,076
02 Feb 2024198.15203.50197.85198.75192.16197,533
01 Feb 2024202.50204.70201.50201.70195.01205,338
31 Jan 2024206.00206.00202.70203.70196.94163,210
30 Jan 2024204.20206.50203.10204.20197.43210,758
29 Jan 2024203.30203.80201.00202.30195.59223,496
26 Jan 2024201.20204.60197.55202.00195.30411,250
25 Jan 2024197.10199.25193.95195.80189.31357,772
24 Jan 2024200.00203.30197.35197.85191.29572,501
23 Jan 2024210.00211.10202.30203.20196.46476,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...