Advertisement
The Swatch Group AG (UHR.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 05:31PM CET
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 177.55 | 180.70 | 177.50 | 179.85 | 179.85 | 234,628 |
| Oct 31, 2024 | 177.85 | 180.00 | 176.20 | 176.55 | 176.55 | 182,985 |
| Oct 30, 2024 | 182.20 | 182.65 | 177.15 | 179.25 | 179.25 | 205,752 |
| Oct 29, 2024 | 185.30 | 188.65 | 184.95 | 185.60 | 185.60 | 153,872 |
| Oct 28, 2024 | 185.40 | 186.50 | 182.90 | 185.35 | 185.35 | 119,048 |
| Oct 25, 2024 | 182.00 | 185.40 | 181.10 | 183.90 | 183.90 | 132,817 |
| Oct 24, 2024 | 176.05 | 182.70 | 175.90 | 182.20 | 182.20 | 232,137 |
| Oct 23, 2024 | 175.00 | 178.90 | 174.45 | 177.15 | 177.15 | 136,523 |
| Oct 22, 2024 | 173.70 | 176.35 | 173.70 | 174.85 | 174.85 | 204,699 |
| Oct 21, 2024 | 172.65 | 176.50 | 172.20 | 173.95 | 173.95 | 195,704 |
| Oct 18, 2024 | 169.55 | 175.10 | 169.55 | 171.85 | 171.85 | 264,605 |
| Oct 17, 2024 | 167.30 | 170.15 | 166.70 | 168.15 | 168.15 | 242,274 |
| Oct 16, 2024 | 168.30 | 171.45 | 167.30 | 169.85 | 169.85 | 313,280 |
| Oct 15, 2024 | 177.15 | 177.60 | 173.80 | 174.65 | 174.65 | 250,420 |
| Oct 14, 2024 | 181.80 | 182.15 | 174.50 | 177.55 | 177.55 | 263,993 |
| Oct 11, 2024 | 182.95 | 183.55 | 180.80 | 182.05 | 182.05 | 98,225 |
| Oct 10, 2024 | 184.60 | 185.10 | 182.00 | 183.35 | 183.35 | 107,476 |
| Oct 09, 2024 | 180.45 | 185.40 | 180.00 | 184.20 | 184.20 | 135,038 |
| Oct 08, 2024 | 183.00 | 184.70 | 178.85 | 180.80 | 180.80 | 334,217 |
| Oct 07, 2024 | 188.00 | 191.10 | 186.75 | 191.10 | 191.10 | 269,961 |
| Oct 04, 2024 | 180.45 | 186.65 | 180.25 | 185.70 | 185.70 | 220,321 |
| Oct 03, 2024 | 180.80 | 181.80 | 179.20 | 180.75 | 180.75 | 133,484 |
| Oct 02, 2024 | 179.90 | 183.70 | 179.60 | 181.95 | 181.95 | 178,979 |
| Oct 01, 2024 | 180.20 | 181.95 | 177.85 | 178.30 | 178.30 | 190,650 |
| Sep 30, 2024 | 179.05 | 182.60 | 179.05 | 181.25 | 181.25 | 165,613 |
| Sep 27, 2024 | 176.80 | 181.10 | 176.70 | 180.15 | 180.15 | 411,987 |
| Sep 26, 2024 | 161.55 | 181.60 | 161.50 | 175.75 | 175.75 | 1,120,563 |
| Sep 25, 2024 | 153.70 | 158.20 | 153.35 | 156.80 | 156.80 | 289,811 |
| Sep 24, 2024 | 155.00 | 157.60 | 153.80 | 154.25 | 154.25 | 387,663 |
| Sep 23, 2024 | 150.95 | 151.60 | 148.85 | 151.35 | 151.35 | 289,012 |
| Sep 20, 2024 | 153.80 | 154.00 | 150.95 | 152.20 | 152.20 | 548,373 |
| Sep 19, 2024 | 160.00 | 161.50 | 157.25 | 157.30 | 157.30 | 476,416 |
| Sep 18, 2024 | 155.60 | 155.60 | 152.40 | 153.40 | 153.40 | 201,558 |
| Sep 17, 2024 | 152.70 | 155.00 | 152.50 | 154.05 | 154.05 | 361,774 |
| Sep 16, 2024 | 155.50 | 155.90 | 153.55 | 153.85 | 153.85 | 256,642 |
| Sep 13, 2024 | 156.65 | 157.30 | 154.85 | 155.70 | 155.70 | 191,030 |
| Sep 12, 2024 | 157.30 | 157.70 | 154.25 | 155.65 | 155.65 | 212,375 |
| Sep 11, 2024 | 156.50 | 157.65 | 154.85 | 155.90 | 155.90 | 185,232 |
| Sep 10, 2024 | 158.45 | 159.50 | 155.65 | 156.20 | 156.20 | 291,700 |
| Sep 09, 2024 | 163.65 | 163.65 | 158.50 | 159.25 | 159.25 | 322,038 |
| Sep 06, 2024 | 166.95 | 167.00 | 163.65 | 163.65 | 163.65 | 184,549 |
| Sep 05, 2024 | 168.05 | 168.90 | 166.60 | 167.30 | 167.30 | 177,185 |
| Sep 04, 2024 | 172.50 | 173.00 | 167.50 | 168.60 | 168.60 | 244,006 |
| Sep 03, 2024 | 176.65 | 177.30 | 173.90 | 174.95 | 174.95 | 127,574 |
| Sep 02, 2024 | 176.20 | 176.80 | 174.70 | 176.80 | 176.80 | 137,090 |
| Aug 30, 2024 | 178.00 | 180.00 | 177.80 | 177.80 | 177.80 | 129,199 |
| Aug 29, 2024 | 178.00 | 180.50 | 177.85 | 177.90 | 177.90 | 113,528 |
| Aug 28, 2024 | 180.00 | 181.15 | 178.40 | 178.65 | 178.65 | 123,826 |
| Aug 27, 2024 | 181.30 | 183.45 | 180.85 | 180.95 | 180.95 | 105,565 |
| Aug 26, 2024 | 181.50 | 182.50 | 181.35 | 181.90 | 181.90 | 66,508 |
| Aug 23, 2024 | 179.60 | 181.45 | 179.40 | 181.45 | 181.45 | 93,414 |
| Aug 22, 2024 | 179.25 | 180.70 | 178.85 | 179.60 | 179.60 | 105,523 |
| Aug 21, 2024 | 178.35 | 180.10 | 178.10 | 179.30 | 179.30 | 108,194 |
| Aug 20, 2024 | 182.95 | 183.10 | 176.10 | 178.60 | 178.60 | 243,620 |
| Aug 19, 2024 | 182.15 | 185.20 | 182.15 | 183.05 | 183.05 | 86,071 |
| Aug 16, 2024 | 184.60 | 186.30 | 182.20 | 182.20 | 182.20 | 120,481 |
| Aug 15, 2024 | 183.20 | 185.55 | 182.60 | 184.45 | 184.45 | 98,684 |
| Aug 14, 2024 | 182.25 | 184.40 | 182.15 | 183.65 | 183.65 | 124,757 |
| Aug 13, 2024 | 180.80 | 182.40 | 179.55 | 181.60 | 181.60 | 141,318 |
| Aug 12, 2024 | 181.20 | 182.00 | 179.75 | 179.95 | 179.95 | 90,695 |
| Aug 09, 2024 | 180.30 | 182.10 | 179.25 | 180.25 | 180.25 | 114,081 |
| Aug 08, 2024 | 178.00 | 180.20 | 176.55 | 179.90 | 179.90 | 102,711 |
| Aug 07, 2024 | 177.80 | 180.40 | 176.70 | 179.75 | 179.75 | 142,273 |
| Aug 06, 2024 | 177.85 | 178.65 | 175.10 | 176.50 | 176.50 | 119,306 |
| Aug 05, 2024 | 172.35 | 177.20 | 172.25 | 176.95 | 176.95 | 166,043 |
| Aug 02, 2024 | 177.00 | 178.75 | 175.65 | 177.35 | 177.35 | 211,820 |
| Jul 31, 2024 | 181.55 | 183.00 | 179.95 | 180.85 | 180.85 | 161,995 |
| Jul 30, 2024 | 178.10 | 182.15 | 177.60 | 181.10 | 181.10 | 161,934 |
| Jul 29, 2024 | 177.20 | 179.05 | 176.30 | 177.65 | 177.65 | 136,708 |
| Jul 26, 2024 | 176.00 | 177.60 | 175.50 | 177.00 | 177.00 | 135,167 |
| Jul 25, 2024 | 174.85 | 175.80 | 172.70 | 175.75 | 175.75 | 145,922 |
| Jul 24, 2024 | 176.05 | 178.80 | 175.30 | 176.00 | 176.00 | 266,708 |
| Jul 23, 2024 | 178.65 | 180.40 | 178.05 | 178.75 | 178.75 | 139,121 |
| Jul 22, 2024 | 178.95 | 181.20 | 178.50 | 178.90 | 178.90 | 204,594 |
| Jul 19, 2024 | 178.65 | 178.90 | 175.30 | 177.70 | 177.70 | 188,349 |
| Jul 18, 2024 | 176.30 | 180.85 | 175.70 | 179.95 | 179.95 | 321,184 |
| Jul 17, 2024 | 171.00 | 175.70 | 170.25 | 174.50 | 174.50 | 484,972 |
| Jul 16, 2024 | 169.95 | 172.25 | 168.75 | 170.40 | 170.40 | 452,619 |
| Jul 15, 2024 | 174.00 | 175.00 | 166.95 | 170.70 | 170.70 | 1,323,617 |
| Jul 12, 2024 | 187.15 | 189.80 | 186.70 | 189.20 | 189.20 | 124,211 |
| Jul 11, 2024 | 187.50 | 187.60 | 185.15 | 186.60 | 186.60 | 144,181 |
| Jul 10, 2024 | 184.20 | 185.70 | 181.80 | 185.30 | 185.30 | 180,941 |
| Jul 09, 2024 | 185.85 | 188.05 | 183.95 | 184.40 | 184.40 | 158,320 |
| Jul 08, 2024 | 184.00 | 188.50 | 183.20 | 186.15 | 186.15 | 160,425 |
| Jul 05, 2024 | 188.90 | 191.35 | 186.60 | 187.00 | 187.00 | 135,728 |
| Jul 04, 2024 | 187.00 | 188.80 | 186.25 | 188.55 | 188.55 | 129,506 |
| Jul 03, 2024 | 186.20 | 188.15 | 184.45 | 186.70 | 186.70 | 222,436 |
| Jul 02, 2024 | 183.85 | 185.70 | 182.85 | 185.45 | 185.45 | 182,444 |
| Jul 01, 2024 | 187.90 | 188.55 | 184.95 | 184.95 | 184.95 | 186,873 |
| Jun 28, 2024 | 187.00 | 187.60 | 182.50 | 184.05 | 184.05 | 320,866 |
| Jun 27, 2024 | 188.95 | 189.05 | 184.85 | 187.55 | 187.55 | 195,985 |
| Jun 26, 2024 | 192.25 | 192.35 | 187.40 | 189.25 | 189.25 | 297,486 |
| Jun 25, 2024 | 191.90 | 192.55 | 189.60 | 191.15 | 191.15 | 168,570 |
| Jun 24, 2024 | 187.65 | 192.70 | 187.50 | 192.50 | 192.50 | 234,217 |
| Jun 21, 2024 | 187.95 | 188.65 | 186.20 | 187.70 | 187.70 | 202,673 |
| Jun 20, 2024 | 190.00 | 191.75 | 186.60 | 188.30 | 188.30 | 216,830 |
| Jun 19, 2024 | 190.85 | 192.55 | 190.40 | 191.40 | 191.40 | 137,789 |
| Jun 18, 2024 | 185.30 | 191.35 | 185.00 | 191.35 | 191.35 | 282,154 |
| Jun 17, 2024 | 185.30 | 185.55 | 182.65 | 184.70 | 184.70 | 198,484 |
| Jun 14, 2024 | 189.20 | 189.20 | 184.00 | 185.25 | 185.25 | 225,727 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.