UK markets closed

The Swatch Group AG (UHR.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
177.00+1.25 (+0.71%)
At close: 05:30PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024176.00177.60175.50177.00177.00135,167
25 Jul 2024174.85175.80172.70175.75175.75145,922
24 Jul 2024176.05178.80175.30176.00176.00266,708
23 Jul 2024178.65180.40178.05178.75178.75139,121
22 Jul 2024178.95181.20178.50178.90178.90204,594
19 Jul 2024178.65178.90175.30177.70177.70188,349
18 Jul 2024176.30180.85175.70179.95179.95321,184
17 Jul 2024171.00175.70170.25174.50174.50484,972
16 Jul 2024169.95172.25168.75170.40170.40452,619
15 Jul 2024174.00175.00166.95170.70170.701,323,617
12 Jul 2024187.15189.80186.70189.20189.20124,211
11 Jul 2024187.50187.60185.15186.60186.60144,181
10 Jul 2024184.20185.70181.80185.30185.30180,941
09 Jul 2024185.85188.05183.95184.40184.40158,320
08 Jul 2024184.00188.50183.20186.15186.15160,425
05 Jul 2024188.90191.35186.60187.00187.00135,728
04 Jul 2024187.00188.80186.25188.55188.55129,506
03 Jul 2024186.20188.15184.45186.70186.70222,436
02 Jul 2024183.85185.70182.85185.45185.45182,444
01 Jul 2024187.90188.55184.95184.95184.95186,873
28 Jun 2024187.00187.60182.50184.05184.05320,866
27 Jun 2024188.95189.05184.85187.55187.55195,985
26 Jun 2024192.25192.35187.40189.25189.25297,486
25 Jun 2024191.90192.55189.60191.15191.15168,570
24 Jun 2024187.65192.70187.50192.50192.50234,217
21 Jun 2024187.95188.65186.20187.70187.70202,673
20 Jun 2024190.00191.75186.60188.30188.30216,830
19 Jun 2024190.85192.55190.40191.40191.40137,789
18 Jun 2024185.30191.35185.00191.35191.35282,154
17 Jun 2024185.30185.55182.65184.70184.70198,484
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...