Swiss - Delayed Quote CHF

The Swatch Group AG (UHR.SW)

Compare
179.85 +3.30 (+1.87%)
At close: November 1 at 5:31 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 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 9, 2024 180.45 185.40 180.00 184.20 184.20 135,038
Oct 8, 2024 183.00 184.70 178.85 180.80 180.80 334,217
Oct 7, 2024 188.00 191.10 186.75 191.10 191.10 269,961
Oct 4, 2024 180.45 186.65 180.25 185.70 185.70 220,321
Oct 3, 2024 180.80 181.80 179.20 180.75 180.75 133,484
Oct 2, 2024 179.90 183.70 179.60 181.95 181.95 178,979
Oct 1, 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 9, 2024 163.65 163.65 158.50 159.25 159.25 322,038
Sep 6, 2024 166.95 167.00 163.65 163.65 163.65 184,549
Sep 5, 2024 168.05 168.90 166.60 167.30 167.30 177,185
Sep 4, 2024 172.50 173.00 167.50 168.60 168.60 244,006
Sep 3, 2024 176.65 177.30 173.90 174.95 174.95 127,574
Sep 2, 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 9, 2024 180.30 182.10 179.25 180.25 180.25 114,081
Aug 8, 2024 178.00 180.20 176.55 179.90 179.90 102,711
Aug 7, 2024 177.80 180.40 176.70 179.75 179.75 142,273
Aug 6, 2024 177.85 178.65 175.10 176.50 176.50 119,306
Aug 5, 2024 172.35 177.20 172.25 176.95 176.95 166,043
Aug 2, 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 9, 2024 185.85 188.05 183.95 184.40 184.40 158,320
Jul 8, 2024 184.00 188.50 183.20 186.15 186.15 160,425
Jul 5, 2024 188.90 191.35 186.60 187.00 187.00 135,728
Jul 4, 2024 187.00 188.80 186.25 188.55 188.55 129,506
Jul 3, 2024 186.20 188.15 184.45 186.70 186.70 222,436
Jul 2, 2024 183.85 185.70 182.85 185.45 185.45 182,444
Jul 1, 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
Jun 13, 2024 188.00 189.85 185.90 188.70 188.70 187,863
Jun 12, 2024 186.50 190.95 185.90 189.50 189.50 386,494
Jun 11, 2024 188.45 190.15 186.35 187.00 187.00 144,728
Jun 10, 2024 186.45 187.80 185.60 187.80 187.80 159,704
Jun 7, 2024 189.45 190.00 185.55 188.85 188.85 209,948
Jun 6, 2024 189.65 191.65 189.45 190.20 190.20 176,548
Jun 5, 2024 194.60 194.75 189.30 189.65 189.65 277,668
Jun 4, 2024 193.30 195.00 191.05 193.90 193.90 180,590
Jun 3, 2024 195.15 196.20 193.70 193.70 193.70 150,212
May 31, 2024 190.65 193.70 189.60 193.15 193.15 263,836
May 30, 2024 188.75 191.35 188.55 190.35 190.35 137,200
May 29, 2024 192.30 193.45 188.95 188.95 188.95 221,240
May 28, 2024 193.90 194.85 193.25 193.95 193.95 169,318
May 27, 2024 191.70 192.80 191.45 192.50 192.50 83,350
May 24, 2024 191.00 192.30 190.05 191.55 191.55 122,209
May 23, 2024 191.50 192.85 190.90 192.35 192.35 147,090
May 22, 2024 195.65 195.65 191.00 192.25 192.25 239,322
May 21, 2024 199.70 200.00 196.35 196.40 196.40 241,761
May 17, 2024 199.65 201.90 198.55 199.90 199.90 269,091
May 16, 2024 193.10 195.85 193.10 194.90 194.90 150,756
May 15, 2024 193.35 194.75 190.85 193.10 193.10 273,976
May 14, 2024 192.35 196.45 191.40 194.65 194.65 161,679
May 13, 2024 6.50 Dividend
May 13, 2024 191.80 193.85 190.80 192.45 192.45 322,696
May 10, 2024 197.50 198.70 196.00 196.00 189.50 190,558
May 8, 2024 195.70 197.00 195.00 196.35 189.84 111,067
May 7, 2024 196.40 197.10 194.55 195.05 188.58 104,467
May 6, 2024 196.30 197.35 194.80 195.70 189.21 96,272
May 3, 2024 195.80 200.50 195.35 196.20 189.69 222,555
May 2, 2024 195.35 196.70 192.50 193.80 187.37 124,916
Apr 30, 2024 197.50 197.80 193.40 193.65 187.23 148,266
Apr 29, 2024 196.00 197.45 193.60 196.85 190.32 122,740
Apr 26, 2024 194.90 197.00 194.00 194.95 188.48 157,323
Apr 25, 2024 193.20 193.90 190.45 193.50 187.08 131,882
Apr 24, 2024 193.65 195.30 192.05 192.15 185.78 129,797
Apr 23, 2024 195.00 195.60 192.50 194.05 187.61 129,135
Apr 22, 2024 193.50 194.40 190.40 193.65 187.23 140,841
Apr 19, 2024 191.20 191.60 188.00 191.00 184.67 194,953
Apr 18, 2024 192.30 194.50 191.05 192.80 186.41 197,500
Apr 17, 2024 197.00 197.95 193.90 193.90 187.47 249,714
Apr 16, 2024 196.80 197.85 195.10 196.50 189.98 273,019
Apr 15, 2024 200.30 204.30 200.30 200.90 194.24 169,844
Apr 12, 2024 205.10 206.00 198.85 200.00 193.37 270,442
Apr 11, 2024 207.60 208.90 203.80 205.10 198.30 199,970
Apr 10, 2024 211.70 213.70 207.40 208.20 201.30 140,796
Apr 9, 2024 207.90 211.90 207.30 209.40 202.46 110,055
Apr 8, 2024 208.50 209.50 207.00 209.40 202.46 80,265
Apr 5, 2024 211.00 212.50 207.30 208.20 201.30 158,345
Apr 4, 2024 212.40 213.80 210.30 212.90 205.84 137,158
Apr 3, 2024 204.00 210.80 203.90 210.30 203.33 165,904
Apr 2, 2024 211.30 211.50 204.40 205.00 198.20 140,874
Mar 28, 2024 211.00 212.50 208.00 209.40 202.46 151,259
Mar 27, 2024 203.50 208.30 203.10 208.00 201.10 138,931
Mar 26, 2024 202.70 204.10 200.40 203.70 196.94 136,562
Mar 25, 2024 200.40 202.50 199.85 200.90 194.24 87,600
Mar 22, 2024 203.30 204.00 200.40 200.80 194.14 134,723
Mar 21, 2024 202.00 208.10 201.60 203.80 197.04 209,000
Mar 20, 2024 194.00 200.10 193.80 199.50 192.88 230,832
Mar 19, 2024 203.80 203.80 199.65 201.10 194.43 193,528
Mar 18, 2024 209.60 209.60 204.60 206.90 200.04 188,880
Mar 15, 2024 209.20 210.60 207.20 208.70 201.78 189,727
Mar 14, 2024 208.80 214.90 208.80 209.80 202.84 163,991
Mar 13, 2024 209.20 210.10 207.00 208.90 201.97 113,228
Mar 12, 2024 208.90 210.60 207.50 209.20 202.26 98,997
Mar 11, 2024 206.60 208.90 206.50 208.00 201.10 65,107
Mar 8, 2024 209.00 209.30 204.10 208.10 201.20 119,236
Mar 7, 2024 206.30 209.80 204.20 208.20 201.30 143,968
Mar 6, 2024 209.40 211.50 207.50 207.50 200.62 105,536
Mar 5, 2024 208.20 209.80 207.50 209.40 202.46 78,754
Mar 4, 2024 211.30 211.40 208.10 210.00 203.04 92,663
Mar 1, 2024 209.00 212.50 208.90 211.90 204.87 163,280
Feb 29, 2024 211.70 213.00 207.70 208.60 201.68 200,187
Feb 28, 2024 211.80 212.70 209.00 211.00 204.00 99,732
Feb 27, 2024 207.80 212.50 207.70 211.70 204.68 129,587
Feb 26, 2024 208.20 209.50 205.50 208.90 201.97 162,741
Feb 23, 2024 211.40 212.00 208.60 209.20 202.26 124,185
Feb 22, 2024 213.90 214.20 211.70 211.70 204.68 92,611
Feb 21, 2024 213.20 216.10 212.40 212.50 205.45 97,680
Feb 20, 2024 218.60 218.60 211.30 212.60 205.55 192,744
Feb 19, 2024 216.70 221.10 216.40 219.20 211.93 145,251
Feb 16, 2024 214.80 222.70 214.80 217.70 210.48 264,553
Feb 15, 2024 210.60 213.70 209.90 212.90 205.84 134,936
Feb 14, 2024 208.50 209.70 207.20 209.30 202.36 153,138
Feb 13, 2024 212.30 213.10 208.80 209.10 202.17 125,283
Feb 12, 2024 208.90 214.50 208.80 212.40 205.36 205,183
Feb 9, 2024 206.60 209.60 206.10 207.50 200.62 168,886
Feb 8, 2024 201.60 207.40 201.60 206.10 199.27 284,264
Feb 7, 2024 198.00 204.00 198.00 200.60 193.95 188,778
Feb 6, 2024 197.90 199.20 195.55 197.30 190.76 163,981
Feb 5, 2024 198.75 200.10 196.90 197.50 190.95 177,076
Feb 2, 2024 198.15 203.50 197.85 198.75 192.16 197,533
Feb 1, 2024 202.50 204.70 201.50 201.70 195.01 205,338
Jan 31, 2024 206.00 206.00 202.70 203.70 196.94 163,210
Jan 30, 2024 204.20 206.50 203.10 204.20 197.43 210,758
Jan 29, 2024 203.30 203.80 201.00 202.30 195.59 223,496
Jan 26, 2024 201.20 204.60 197.55 202.00 195.30 411,250
Jan 25, 2024 197.10 199.25 193.95 195.80 189.31 357,772
Jan 24, 2024 200.00 203.30 197.35 197.85 191.29 572,501
Jan 23, 2024 210.00 211.10 202.30 203.20 196.46 476,680
Jan 22, 2024 214.10 215.10 210.70 212.90 205.84 125,635
Jan 19, 2024 214.60 216.10 211.20 212.30 205.26 125,274
Jan 18, 2024 218.00 219.10 210.40 214.00 206.90 196,004
Jan 17, 2024 211.00 214.00 210.20 211.90 204.87 136,002
Jan 16, 2024 213.50 215.30 212.70 214.20 207.10 80,461
Jan 15, 2024 217.90 219.20 215.80 215.90 208.74 93,167
Jan 12, 2024 215.00 217.40 212.50 215.20 208.06 168,636
Jan 11, 2024 216.70 219.70 215.70 216.60 209.42 136,174
Jan 10, 2024 218.40 219.80 217.30 217.80 210.58 105,268
Jan 9, 2024 221.90 222.50 219.10 219.40 212.12 76,075
Jan 8, 2024 218.50 220.90 214.60 220.60 213.28 123,176
Jan 5, 2024 220.00 221.30 216.80 218.80 211.54 136,352
Jan 4, 2024 220.00 223.20 218.80 223.20 215.80 149,976
Jan 3, 2024 227.20 228.60 219.70 220.00 212.70 215,532
Dec 29, 2023 228.60 231.30 228.30 228.60 221.02 56,112
Dec 28, 2023 229.60 229.80 227.20 227.80 220.25 75,637
Dec 27, 2023 227.70 230.40 227.30 228.70 221.12 91,435
Dec 22, 2023 227.70 227.70 225.70 225.90 218.41 89,229
Dec 21, 2023 229.30 230.00 226.40 228.70 221.12 114,154
Dec 20, 2023 232.30 232.30 229.60 231.70 224.02 69,911
Dec 19, 2023 232.80 235.00 231.50 231.80 224.11 71,482
Dec 18, 2023 234.10 235.20 232.30 233.00 225.27 81,781
Dec 15, 2023 238.90 239.50 234.90 234.90 227.11 135,488
Dec 14, 2023 232.30 240.50 232.30 237.60 229.72 203,062
Dec 13, 2023 228.10 232.00 228.00 228.50 220.92 93,226
Dec 12, 2023 231.00 233.30 229.20 229.70 222.08 101,246
Dec 11, 2023 229.10 231.70 228.60 231.20 223.53 89,246
Dec 8, 2023 225.50 230.70 225.10 228.50 220.92 158,811
Dec 7, 2023 225.60 227.20 223.80 225.50 218.02 135,396
Dec 6, 2023 229.50 229.60 226.10 228.90 221.31 134,699
Dec 5, 2023 229.90 231.30 228.50 229.10 221.50 105,678
Dec 4, 2023 231.50 233.60 229.90 230.50 222.86 100,263
Dec 1, 2023 229.80 231.90 228.50 230.80 223.15 127,670
Nov 30, 2023 230.40 231.40 228.40 229.50 221.89 148,922
Nov 29, 2023 227.10 231.80 227.00 229.80 222.18 104,102
Nov 28, 2023 228.10 228.10 222.30 226.50 218.99 142,796
Nov 27, 2023 233.00 233.90 229.50 230.20 222.57 87,055
Nov 24, 2023 234.70 234.80 232.80 233.50 225.76 62,546
Nov 23, 2023 236.10 236.10 233.60 235.10 227.30 46,713
Nov 22, 2023 235.40 238.00 235.40 236.10 228.27 53,639
Nov 21, 2023 238.00 238.60 234.00 235.00 227.21 92,302
Nov 20, 2023 236.50 238.90 235.00 238.40 230.49 85,594
Nov 17, 2023 233.60 238.20 233.50 236.00 228.17 77,807
Nov 16, 2023 238.00 238.00 233.50 233.90 226.14 161,288
Nov 15, 2023 235.90 241.30 235.50 239.00 231.07 127,718
Nov 14, 2023 228.40 234.30 227.80 233.70 225.95 160,395
Nov 13, 2023 228.00 229.10 226.00 227.50 219.96 117,365
Nov 10, 2023 228.80 234.50 225.60 227.50 219.96 222,504
Nov 9, 2023 242.00 244.00 238.80 239.90 231.94 125,386
Nov 8, 2023 242.00 246.10 241.80 244.40 236.29 103,932
Nov 7, 2023 239.50 242.80 239.50 241.90 233.88 69,131
Nov 6, 2023 242.80 242.80 239.50 240.70 232.72 71,267
Nov 3, 2023 239.80 242.60 239.00 240.40 232.43 84,766
Nov 2, 2023 236.90 240.30 236.40 237.10 229.24 88,342
Nov 1, 2023 232.70 235.50 231.00 234.70 226.92 99,401

Related Tickers