UK markets open in 3 hours 53 minutes

The Swatch Group AG (UHR.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
194.05+0.40 (+0.21%)
At close: 05:30PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024195.00195.60192.50194.05194.05129,135
22 Apr 2024193.50194.40190.40193.65193.65140,841
19 Apr 2024191.20191.60188.00191.00191.00194,953
18 Apr 2024192.30194.50191.05192.80192.80197,500
17 Apr 2024197.00197.95193.90193.90193.90249,714
16 Apr 2024196.80197.85195.10196.50196.50273,019
15 Apr 2024200.30204.30200.30200.90200.90169,844
12 Apr 2024205.10206.00198.85200.00200.00270,442
11 Apr 2024207.60208.90203.80205.10205.10199,970
10 Apr 2024211.70213.70207.40208.20208.20140,796
09 Apr 2024207.90211.90207.30209.40209.40110,055
08 Apr 2024208.50209.50207.00209.40209.4080,265
05 Apr 2024211.00212.50207.30208.20208.20158,345
04 Apr 2024212.40213.80210.30212.90212.90137,158
03 Apr 2024204.00210.80203.90210.30210.30165,904
02 Apr 2024211.30211.50204.40205.00205.00140,874
28 Mar 2024211.00212.50208.00209.40209.40151,259
27 Mar 2024203.50208.30203.10208.00208.00138,931
26 Mar 2024202.70204.10200.40203.70203.70136,562
25 Mar 2024200.40202.50199.85200.90200.9087,600
22 Mar 2024203.30204.00200.40200.80200.80134,723
21 Mar 2024202.00208.10201.60203.80203.80209,000
20 Mar 2024194.00200.10193.80199.50199.50230,832
19 Mar 2024203.80203.80199.65201.10201.10193,528
18 Mar 2024209.60209.60204.60206.90206.90188,880
15 Mar 2024209.20210.60207.20208.70208.70189,727
14 Mar 2024208.80214.90208.80209.80209.80163,991
13 Mar 2024209.20210.10207.00208.90208.90113,228
12 Mar 2024208.90210.60207.50209.20209.2098,997
11 Mar 2024206.60208.90206.50208.00208.0065,107
08 Mar 2024209.00209.30204.10208.10208.10119,236
07 Mar 2024206.30209.80204.20208.20208.20143,968
06 Mar 2024209.40211.50207.50207.50207.50105,536
05 Mar 2024208.20209.80207.50209.40209.4078,754
04 Mar 2024211.30211.40208.10210.00210.0092,663
01 Mar 2024209.00212.50208.90211.90211.90163,280
29 Feb 2024211.70213.00207.70208.60208.60200,187
28 Feb 2024211.80212.70209.00211.00211.0099,732
27 Feb 2024207.80212.50207.70211.70211.70129,587
26 Feb 2024208.20209.50205.50208.90208.90162,741
23 Feb 2024211.40212.00208.60209.20209.20124,185
22 Feb 2024213.90214.20211.70211.70211.7092,611
21 Feb 2024213.20216.10212.40212.50212.5097,680
20 Feb 2024218.60218.60211.30212.60212.60192,744
19 Feb 2024216.70221.10216.40219.20219.20145,251
16 Feb 2024214.80222.70214.80217.70217.70264,553
15 Feb 2024210.60213.70209.90212.90212.90134,936
14 Feb 2024208.50209.70207.20209.30209.30153,138
13 Feb 2024212.30213.10208.80209.10209.10125,283
12 Feb 2024208.90214.50208.80212.40212.40205,183
09 Feb 2024206.60209.60206.10207.50207.50168,886
08 Feb 2024201.60207.40201.60206.10206.10284,264
07 Feb 2024198.00204.00198.00200.60200.60188,778
06 Feb 2024197.90199.20195.55197.30197.30163,981
05 Feb 2024198.75200.10196.90197.50197.50177,076
02 Feb 2024198.15203.50197.85198.75198.75197,533
01 Feb 2024202.50204.70201.50201.70201.70205,338
31 Jan 2024206.00206.00202.70203.70203.70163,210
30 Jan 2024204.20206.50203.10204.20204.20210,758
29 Jan 2024203.30203.80201.00202.30202.30223,496
26 Jan 2024201.20204.60197.55202.00202.00411,250
25 Jan 2024197.10199.25193.95195.80195.80357,772
24 Jan 2024200.00203.30197.35197.85197.85572,501
23 Jan 2024210.00211.10202.30203.20203.20476,680
22 Jan 2024214.10215.10210.70212.90212.90125,635
19 Jan 2024214.60216.10211.20212.30212.30125,274
18 Jan 2024218.00219.10210.40214.00214.00196,004
17 Jan 2024211.00214.00210.20211.90211.90136,002
16 Jan 2024213.50215.30212.70214.20214.2080,461
15 Jan 2024217.90219.20215.80215.90215.9093,167
12 Jan 2024215.00217.40212.50215.20215.20168,636
11 Jan 2024216.70219.70215.70216.60216.60136,174
10 Jan 2024218.40219.80217.30217.80217.80105,268
09 Jan 2024221.90222.50219.10219.40219.4076,075
08 Jan 2024218.50220.90214.60220.60220.60123,176
05 Jan 2024220.00221.30216.80218.80218.80136,352
04 Jan 2024220.00223.20218.80223.20223.20149,976
03 Jan 2024227.20228.60219.70220.00220.00215,532
29 Dec 2023228.60231.30228.30228.60228.6056,112
28 Dec 2023229.60229.80227.20227.80227.8075,637
27 Dec 2023227.70230.40227.30228.70228.7091,435
22 Dec 2023227.70227.70225.70225.90225.9089,229
21 Dec 2023229.30230.00226.40228.70228.70114,154
20 Dec 2023232.30232.30229.60231.70231.7069,911
19 Dec 2023232.80235.00231.50231.80231.8071,482
18 Dec 2023234.10235.20232.30233.00233.0081,781
15 Dec 2023238.90239.50234.90234.90234.90135,488
14 Dec 2023232.30240.50232.30237.60237.60203,062
13 Dec 2023228.10232.00228.00228.50228.5093,226
12 Dec 2023231.00233.30229.20229.70229.70101,246
11 Dec 2023229.10231.70228.60231.20231.2089,246
08 Dec 2023225.50230.70225.10228.50228.50158,811
07 Dec 2023225.60227.20223.80225.50225.50135,396
06 Dec 2023229.50229.60226.10228.90228.90134,699
05 Dec 2023229.90231.30228.50229.10229.10105,678
04 Dec 2023231.50233.60229.90230.50230.50100,263
01 Dec 2023229.80231.90228.50230.80230.80127,670
30 Nov 2023230.40231.40228.40229.50229.50148,922
29 Nov 2023227.10231.80227.00229.80229.80104,102
28 Nov 2023228.10228.10222.30226.50226.50142,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...