UK markets open in 4 hours 44 minutes

The Swatch Group AG (UHR.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
211.00-0.70 (-0.33%)
At close: 05:31PM CET
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Nov 2023233.00233.90229.50230.20230.2087,055
24 Nov 2023234.70234.80232.80233.50233.5062,546
23 Nov 2023236.10236.10233.60235.10235.1046,713
22 Nov 2023235.40238.00235.40236.10236.1053,639
21 Nov 2023238.00238.60234.00235.00235.0092,302
20 Nov 2023236.50238.90235.00238.40238.4085,594
17 Nov 2023233.60238.20233.50236.00236.0077,807
16 Nov 2023238.00238.00233.50233.90233.90161,288
15 Nov 2023235.90241.30235.50239.00239.00127,718
14 Nov 2023228.40234.30227.80233.70233.70160,395
13 Nov 2023228.00229.10226.00227.50227.50117,365
10 Nov 2023228.80234.50225.60227.50227.50222,504
09 Nov 2023242.00244.00238.80239.90239.90125,386
08 Nov 2023242.00246.10241.80244.40244.40103,932
07 Nov 2023239.50242.80239.50241.90241.9069,131
06 Nov 2023242.80242.80239.50240.70240.7071,267
03 Nov 2023239.80242.60239.00240.40240.4084,766
02 Nov 2023236.90240.30236.40237.10237.1088,342
01 Nov 2023232.70235.50231.00234.70234.7099,401
31 Oct 2023230.60233.60230.20232.20232.2081,131
30 Oct 2023230.10232.70229.60231.10231.1076,299
27 Oct 2023226.30231.30225.30229.30229.3091,242
26 Oct 2023228.00230.10225.00226.50226.5079,240
25 Oct 2023230.40232.10226.90229.50229.5092,104
24 Oct 2023227.00232.60227.00231.70231.70121,251
23 Oct 2023225.30227.60224.10226.90226.9061,605
20 Oct 2023227.20227.90225.20225.40225.40117,117
19 Oct 2023224.40232.10224.40229.60229.60126,623
18 Oct 2023227.50228.90225.10225.40225.4092,519
17 Oct 2023224.10226.00222.40226.00226.00114,865
16 Oct 2023227.20228.10223.10224.60224.60129,608
13 Oct 2023231.40232.40225.30225.80225.80140,592
12 Oct 2023235.40235.40231.70231.90231.90115,378
11 Oct 2023229.00235.30225.70234.40234.40132,583
10 Oct 2023231.90235.10231.20234.10234.1098,243
09 Oct 2023230.20230.90227.90229.30229.3090,806
06 Oct 2023232.10232.90228.70231.60231.6094,229
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...