Advertisement
The Swatch Group AG (UHRN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 05:31PM CET
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 34.55 | 35.00 | 33.90 | 34.55 | 34.55 | 225,186 |
| Nov 06, 2024 | 34.65 | 35.20 | 34.20 | 34.50 | 34.50 | 111,210 |
| Nov 05, 2024 | 35.25 | 35.25 | 34.40 | 34.55 | 34.55 | 84,860 |
| Nov 04, 2024 | 35.25 | 35.90 | 35.20 | 35.25 | 35.25 | 79,556 |
| Nov 01, 2024 | 34.95 | 35.55 | 34.95 | 35.35 | 35.35 | 65,658 |
| Oct 31, 2024 | 35.00 | 35.35 | 34.80 | 34.95 | 34.95 | 79,737 |
| Oct 30, 2024 | 36.30 | 36.35 | 34.90 | 35.20 | 35.20 | 76,994 |
| Oct 29, 2024 | 36.45 | 37.05 | 36.30 | 36.40 | 36.40 | 103,407 |
| Oct 28, 2024 | 36.35 | 36.75 | 36.00 | 36.40 | 36.40 | 88,420 |
| Oct 25, 2024 | 35.90 | 36.55 | 35.75 | 36.25 | 36.25 | 101,628 |
| Oct 24, 2024 | 34.90 | 36.00 | 34.85 | 35.85 | 35.85 | 94,368 |
| Oct 23, 2024 | 35.00 | 35.25 | 34.55 | 34.90 | 34.90 | 77,660 |
| Oct 22, 2024 | 34.50 | 34.90 | 34.35 | 34.55 | 34.55 | 82,646 |
| Oct 21, 2024 | 34.00 | 34.75 | 33.90 | 34.40 | 34.40 | 82,929 |
| Oct 18, 2024 | 33.35 | 34.40 | 33.35 | 34.00 | 34.00 | 92,995 |
| Oct 17, 2024 | 32.95 | 33.50 | 32.80 | 33.15 | 33.15 | 177,449 |
| Oct 16, 2024 | 33.00 | 33.70 | 32.75 | 33.30 | 33.30 | 190,606 |
| Oct 15, 2024 | 35.15 | 35.20 | 34.05 | 34.05 | 34.05 | 288,941 |
| Oct 14, 2024 | 36.20 | 36.30 | 34.90 | 35.20 | 35.20 | 154,213 |
| Oct 11, 2024 | 36.50 | 36.70 | 36.20 | 36.40 | 36.40 | 94,625 |
| Oct 10, 2024 | 36.90 | 37.05 | 36.50 | 36.75 | 36.75 | 54,256 |
| Oct 09, 2024 | 36.40 | 37.15 | 36.15 | 36.95 | 36.95 | 73,391 |
| Oct 08, 2024 | 36.95 | 36.95 | 36.00 | 36.35 | 36.35 | 106,991 |
| Oct 07, 2024 | 37.60 | 38.40 | 37.55 | 38.40 | 38.40 | 147,792 |
| Oct 04, 2024 | 36.45 | 37.40 | 36.25 | 37.40 | 37.40 | 137,771 |
| Oct 03, 2024 | 36.55 | 36.55 | 35.90 | 36.40 | 36.40 | 189,271 |
| Oct 02, 2024 | 35.60 | 36.60 | 35.60 | 36.60 | 36.60 | 142,413 |
| Oct 01, 2024 | 36.15 | 36.30 | 35.50 | 35.60 | 35.60 | 156,794 |
| Sep 30, 2024 | 36.35 | 36.40 | 35.90 | 36.25 | 36.25 | 211,937 |
| Sep 27, 2024 | 35.35 | 36.10 | 35.25 | 35.90 | 35.90 | 212,575 |
| Sep 26, 2024 | 31.80 | 35.75 | 31.80 | 34.90 | 34.90 | 499,080 |
| Sep 25, 2024 | 30.25 | 31.10 | 30.25 | 30.95 | 30.95 | 153,725 |
| Sep 24, 2024 | 29.95 | 31.00 | 29.95 | 30.25 | 30.25 | 200,108 |
| Sep 23, 2024 | 30.00 | 30.00 | 29.35 | 29.60 | 29.60 | 144,879 |
| Sep 20, 2024 | 30.20 | 30.20 | 29.65 | 30.00 | 30.00 | 359,388 |
| Sep 19, 2024 | 31.15 | 31.85 | 31.05 | 31.05 | 31.05 | 145,149 |
| Sep 18, 2024 | 30.75 | 30.75 | 30.10 | 30.25 | 30.25 | 66,053 |
| Sep 17, 2024 | 30.30 | 30.55 | 30.15 | 30.45 | 30.45 | 160,050 |
| Sep 16, 2024 | 30.90 | 30.95 | 30.40 | 30.50 | 30.50 | 120,514 |
| Sep 13, 2024 | 30.75 | 31.05 | 30.65 | 30.80 | 30.80 | 85,077 |
| Sep 12, 2024 | 31.00 | 31.20 | 30.50 | 30.60 | 30.60 | 99,671 |
| Sep 11, 2024 | 31.05 | 31.20 | 30.70 | 30.70 | 30.70 | 98,709 |
| Sep 10, 2024 | 31.35 | 31.50 | 30.75 | 30.95 | 30.95 | 201,750 |
| Sep 09, 2024 | 32.40 | 32.40 | 31.25 | 31.35 | 31.35 | 130,738 |
| Sep 06, 2024 | 32.95 | 33.00 | 32.20 | 32.20 | 32.20 | 122,127 |
| Sep 05, 2024 | 33.40 | 33.50 | 32.85 | 32.95 | 32.95 | 82,109 |
| Sep 04, 2024 | 34.35 | 34.35 | 33.15 | 33.45 | 33.45 | 160,869 |
| Sep 03, 2024 | 34.90 | 35.25 | 34.50 | 34.55 | 34.55 | 84,432 |
| Sep 02, 2024 | 35.40 | 35.40 | 34.80 | 35.05 | 35.05 | 33,361 |
| Aug 30, 2024 | 35.65 | 35.75 | 35.40 | 35.40 | 35.40 | 128,036 |
| Aug 29, 2024 | 35.25 | 35.75 | 35.25 | 35.35 | 35.35 | 60,993 |
| Aug 28, 2024 | 35.70 | 35.85 | 35.25 | 35.25 | 35.25 | 68,712 |
| Aug 27, 2024 | 36.20 | 36.35 | 35.80 | 35.80 | 35.80 | 57,955 |
| Aug 26, 2024 | 36.00 | 36.25 | 36.00 | 36.05 | 36.05 | 32,007 |
| Aug 23, 2024 | 35.70 | 36.05 | 35.60 | 36.00 | 36.00 | 50,025 |
| Aug 22, 2024 | 35.55 | 35.90 | 35.55 | 35.60 | 35.60 | 54,038 |
| Aug 21, 2024 | 35.55 | 35.75 | 35.35 | 35.55 | 35.55 | 66,786 |
| Aug 20, 2024 | 36.65 | 36.65 | 34.95 | 35.55 | 35.55 | 284,477 |
| Aug 19, 2024 | 36.15 | 36.70 | 36.15 | 36.50 | 36.50 | 69,223 |
| Aug 16, 2024 | 36.65 | 36.90 | 36.05 | 36.05 | 36.05 | 50,045 |
| Aug 15, 2024 | 36.25 | 36.75 | 36.10 | 36.45 | 36.45 | 43,788 |
| Aug 14, 2024 | 36.40 | 36.60 | 36.25 | 36.40 | 36.40 | 85,965 |
| Aug 13, 2024 | 36.00 | 36.35 | 35.65 | 36.35 | 36.35 | 328,876 |
| Aug 12, 2024 | 35.55 | 35.60 | 35.10 | 35.30 | 35.30 | 42,243 |
| Aug 09, 2024 | 35.25 | 35.65 | 35.15 | 35.30 | 35.30 | 52,150 |
| Aug 08, 2024 | 34.80 | 35.25 | 34.60 | 35.25 | 35.25 | 44,817 |
| Aug 07, 2024 | 35.00 | 35.40 | 34.80 | 35.10 | 35.10 | 64,238 |
| Aug 06, 2024 | 34.70 | 35.10 | 34.45 | 34.65 | 34.65 | 110,488 |
| Aug 05, 2024 | 34.25 | 34.70 | 33.95 | 34.70 | 34.70 | 100,312 |
| Aug 02, 2024 | 35.30 | 35.30 | 34.60 | 35.00 | 35.00 | 141,407 |
| Jul 31, 2024 | 35.50 | 35.70 | 35.35 | 35.60 | 35.60 | 121,834 |
| Jul 30, 2024 | 34.90 | 35.45 | 34.90 | 35.35 | 35.35 | 116,611 |
| Jul 29, 2024 | 34.75 | 35.10 | 34.55 | 35.00 | 35.00 | 87,088 |
| Jul 26, 2024 | 34.60 | 34.90 | 34.25 | 34.70 | 34.70 | 120,684 |
| Jul 25, 2024 | 34.30 | 34.50 | 34.00 | 34.50 | 34.50 | 109,497 |
| Jul 24, 2024 | 34.30 | 34.95 | 34.30 | 34.65 | 34.65 | 251,949 |
| Jul 23, 2024 | 35.05 | 35.35 | 34.75 | 34.75 | 34.75 | 100,717 |
| Jul 22, 2024 | 35.25 | 35.75 | 35.05 | 35.05 | 35.05 | 147,816 |
| Jul 19, 2024 | 35.50 | 35.50 | 34.70 | 34.90 | 34.90 | 122,977 |
| Jul 18, 2024 | 35.00 | 35.85 | 35.00 | 35.50 | 35.50 | 186,244 |
| Jul 17, 2024 | 34.30 | 34.90 | 33.85 | 34.70 | 34.70 | 254,240 |
| Jul 16, 2024 | 34.25 | 34.25 | 33.65 | 34.05 | 34.05 | 316,539 |
| Jul 15, 2024 | 35.00 | 35.00 | 33.30 | 34.00 | 34.00 | 909,617 |
| Jul 12, 2024 | 37.35 | 37.70 | 37.05 | 37.70 | 37.70 | 49,671 |
| Jul 11, 2024 | 37.20 | 37.30 | 36.85 | 37.15 | 37.15 | 46,824 |
| Jul 10, 2024 | 36.80 | 37.00 | 36.10 | 37.00 | 37.00 | 94,346 |
| Jul 09, 2024 | 37.00 | 37.25 | 36.50 | 36.50 | 36.50 | 91,613 |
| Jul 08, 2024 | 36.90 | 37.35 | 36.50 | 37.00 | 37.00 | 118,704 |
| Jul 05, 2024 | 37.55 | 38.05 | 37.10 | 37.35 | 37.35 | 77,967 |
| Jul 04, 2024 | 37.45 | 37.50 | 37.20 | 37.50 | 37.50 | 91,552 |
| Jul 03, 2024 | 37.35 | 37.50 | 36.85 | 37.40 | 37.40 | 124,352 |
| Jul 02, 2024 | 36.70 | 37.15 | 36.50 | 37.15 | 37.15 | 79,659 |
| Jul 01, 2024 | 37.30 | 37.55 | 36.90 | 36.90 | 36.90 | 52,603 |
| Jun 28, 2024 | 37.45 | 37.45 | 36.35 | 36.70 | 36.70 | 106,612 |
| Jun 27, 2024 | 37.85 | 37.85 | 36.80 | 37.35 | 37.35 | 107,092 |
| Jun 26, 2024 | 38.40 | 38.40 | 37.30 | 37.85 | 37.85 | 138,523 |
| Jun 25, 2024 | 38.00 | 38.25 | 37.55 | 38.10 | 38.10 | 149,071 |
| Jun 24, 2024 | 37.45 | 38.20 | 37.15 | 38.10 | 38.10 | 120,734 |
| Jun 21, 2024 | 37.30 | 37.45 | 36.85 | 37.45 | 37.45 | 194,361 |
| Jun 20, 2024 | 37.90 | 37.90 | 36.90 | 37.35 | 37.35 | 81,830 |
| *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.