Swiss - Delayed Quote CHF

The Swatch Group AG (UHRN.SW)

Compare
34.55 +0.05 (+0.14%)
At close: 5:31 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 34.55 35.00 33.90 34.55 34.55 225,186
Nov 6, 2024 34.65 35.20 34.20 34.50 34.50 111,210
Nov 5, 2024 35.25 35.25 34.40 34.55 34.55 84,860
Nov 4, 2024 35.25 35.90 35.20 35.25 35.25 79,556
Nov 1, 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 9, 2024 36.40 37.15 36.15 36.95 36.95 73,391
Oct 8, 2024 36.95 36.95 36.00 36.35 36.35 106,991
Oct 7, 2024 37.60 38.40 37.55 38.40 38.40 147,792
Oct 4, 2024 36.45 37.40 36.25 37.40 37.40 137,771
Oct 3, 2024 36.55 36.55 35.90 36.40 36.40 189,271
Oct 2, 2024 35.60 36.60 35.60 36.60 36.60 142,413
Oct 1, 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 9, 2024 32.40 32.40 31.25 31.35 31.35 130,738
Sep 6, 2024 32.95 33.00 32.20 32.20 32.20 122,127
Sep 5, 2024 33.40 33.50 32.85 32.95 32.95 82,109
Sep 4, 2024 34.35 34.35 33.15 33.45 33.45 160,869
Sep 3, 2024 34.90 35.25 34.50 34.55 34.55 84,432
Sep 2, 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 9, 2024 35.25 35.65 35.15 35.30 35.30 52,150
Aug 8, 2024 34.80 35.25 34.60 35.25 35.25 44,817
Aug 7, 2024 35.00 35.40 34.80 35.10 35.10 64,238
Aug 6, 2024 34.70 35.10 34.45 34.65 34.65 110,488
Aug 5, 2024 34.25 34.70 33.95 34.70 34.70 100,312
Aug 2, 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 9, 2024 37.00 37.25 36.50 36.50 36.50 91,613
Jul 8, 2024 36.90 37.35 36.50 37.00 37.00 118,704
Jul 5, 2024 37.55 38.05 37.10 37.35 37.35 77,967
Jul 4, 2024 37.45 37.50 37.20 37.50 37.50 91,552
Jul 3, 2024 37.35 37.50 36.85 37.40 37.40 124,352
Jul 2, 2024 36.70 37.15 36.50 37.15 37.15 79,659
Jul 1, 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
Jun 19, 2024 37.75 38.00 37.60 37.80 37.80 43,830
Jun 18, 2024 36.80 37.75 36.70 37.75 37.75 53,093
Jun 17, 2024 36.70 36.70 36.05 36.65 36.65 137,555
Jun 14, 2024 37.15 37.15 36.20 36.60 36.60 125,446
Jun 13, 2024 37.10 37.15 36.55 37.10 37.10 74,886
Jun 12, 2024 37.00 37.50 36.60 37.30 37.30 68,324
Jun 11, 2024 36.80 37.05 36.65 36.90 36.90 104,238
Jun 10, 2024 36.60 36.85 36.40 36.85 36.85 72,816
Jun 7, 2024 37.20 37.20 36.40 37.00 37.00 140,664
Jun 6, 2024 36.85 37.35 36.80 37.15 37.15 116,067
Jun 5, 2024 37.80 37.80 36.80 36.85 36.85 70,735
Jun 4, 2024 37.50 37.80 37.10 37.65 37.65 81,475
Jun 3, 2024 37.90 38.05 37.65 37.65 37.65 47,525
May 31, 2024 37.15 37.65 36.90 37.60 37.60 519,008
May 30, 2024 36.80 37.30 36.70 37.20 37.20 44,801
May 29, 2024 37.40 37.45 36.70 36.90 36.90 117,579
May 28, 2024 37.25 37.70 37.25 37.65 37.65 60,629
May 27, 2024 37.00 37.30 36.40 37.05 37.05 46,906
May 24, 2024 37.00 37.35 36.80 36.90 36.90 88,362
May 23, 2024 37.35 37.55 37.05 37.15 37.15 98,280
May 22, 2024 38.05 38.10 37.15 37.25 37.25 148,229
May 21, 2024 38.85 38.85 38.15 38.15 38.15 166,666
May 17, 2024 39.05 39.50 38.85 39.10 39.10 106,756
May 16, 2024 37.85 38.35 37.80 38.10 38.10 67,285
May 15, 2024 38.00 38.10 37.55 37.80 37.80 114,156
May 14, 2024 37.85 38.50 37.70 38.30 38.30 115,137
May 13, 2024 1.30 Dividend
May 13, 2024 38.25 38.35 37.50 37.90 37.90 248,664
May 10, 2024 39.20 39.45 39.00 39.45 38.15 132,030
May 8, 2024 38.75 39.10 38.50 39.10 37.81 115,644
May 7, 2024 38.95 38.95 38.45 38.75 37.47 82,959
May 6, 2024 38.80 38.95 38.45 38.60 37.33 52,371
May 3, 2024 38.60 39.55 38.55 38.80 37.52 56,580
May 2, 2024 38.20 38.65 38.00 38.15 36.89 86,472
Apr 30, 2024 39.00 39.10 38.20 38.20 36.94 73,223
Apr 29, 2024 38.80 38.95 38.20 38.80 37.52 72,863
Apr 26, 2024 38.50 38.80 38.35 38.70 37.42 47,401
Apr 25, 2024 38.50 38.50 37.60 38.15 36.89 52,704
Apr 24, 2024 38.60 38.70 37.95 38.00 36.75 118,698
Apr 23, 2024 38.65 38.75 38.10 38.50 37.23 86,033
Apr 22, 2024 38.40 38.45 37.65 38.35 37.09 66,881
Apr 19, 2024 37.85 37.95 37.15 37.85 36.60 82,557
Apr 18, 2024 38.40 38.50 37.75 38.25 36.99 179,739
Apr 17, 2024 39.00 39.05 38.35 38.55 37.28 106,352
Apr 16, 2024 39.20 39.30 38.40 38.85 37.57 167,640
Apr 15, 2024 39.60 40.10 39.30 39.80 38.49 102,792
Apr 12, 2024 40.25 40.35 39.00 39.15 37.86 174,357
Apr 11, 2024 40.60 40.85 39.90 40.00 38.68 56,716
Apr 10, 2024 41.35 41.75 40.55 40.65 39.31 80,327
Apr 9, 2024 40.85 41.45 40.60 40.90 39.55 51,024
Apr 8, 2024 41.10 41.15 40.55 40.90 39.55 40,011
Apr 5, 2024 41.00 41.45 40.65 40.85 39.50 86,973
Apr 4, 2024 41.45 41.70 41.10 41.70 40.33 65,803
Apr 3, 2024 40.05 41.15 39.85 41.10 39.75 98,444
Apr 2, 2024 41.40 41.45 39.85 40.00 38.68 80,326
Mar 28, 2024 41.25 41.35 40.60 40.90 39.55 85,263
Mar 27, 2024 39.55 40.55 39.55 40.50 39.17 48,177
Mar 26, 2024 39.40 39.80 39.15 39.70 38.39 63,364
Mar 25, 2024 39.30 39.50 39.10 39.25 37.96 108,607
Mar 22, 2024 39.70 39.85 39.15 39.15 37.86 79,142
Mar 21, 2024 39.55 40.45 39.25 39.75 38.44 131,451
Mar 20, 2024 38.60 39.00 38.15 38.85 37.57 146,842
Mar 19, 2024 40.00 40.00 38.90 39.20 37.91 122,620
Mar 18, 2024 40.65 40.90 39.80 40.20 38.88 68,120
Mar 15, 2024 40.95 41.00 40.50 40.55 39.21 159,822
Mar 14, 2024 40.70 41.95 40.70 40.90 39.55 71,494
Mar 13, 2024 40.65 40.75 40.30 40.70 39.36 70,827
Mar 12, 2024 40.50 40.95 40.40 40.75 39.41 48,664
Mar 11, 2024 40.30 40.65 40.10 40.40 39.07 50,566
Mar 8, 2024 40.70 40.70 39.65 40.40 39.07 54,666
Mar 7, 2024 40.10 40.65 39.75 40.50 39.17 88,585
Mar 6, 2024 40.75 41.10 40.30 40.30 38.97 70,012
Mar 5, 2024 40.55 40.90 40.40 40.65 39.31 63,003
Mar 4, 2024 41.35 41.35 40.50 40.90 39.55 53,047
Mar 1, 2024 40.75 41.35 40.75 41.10 39.75 71,280
Feb 29, 2024 40.80 41.30 40.35 40.45 39.12 164,324
Feb 28, 2024 41.15 41.20 40.65 41.00 39.65 52,393
Feb 27, 2024 40.30 41.30 40.30 41.15 39.79 84,513
Feb 26, 2024 40.50 40.70 39.95 40.55 39.21 66,012
Feb 23, 2024 41.00 41.05 40.45 40.75 39.41 42,436
Feb 22, 2024 41.50 41.50 41.00 41.05 39.70 58,503
Feb 21, 2024 41.30 41.55 41.00 41.10 39.75 47,799
Feb 20, 2024 42.35 42.35 40.65 41.00 39.65 69,647
Feb 19, 2024 41.80 42.55 41.70 42.30 40.91 103,298
Feb 16, 2024 41.40 42.85 41.40 41.95 40.57 119,848
Feb 15, 2024 40.75 41.30 40.65 41.15 39.79 116,091
Feb 14, 2024 40.75 40.75 40.20 40.40 39.07 64,574
Feb 13, 2024 41.45 41.45 40.50 40.50 39.17 75,586
Feb 12, 2024 40.35 41.50 40.35 41.30 39.94 128,615
Feb 9, 2024 40.00 40.70 39.95 40.15 38.83 98,496
Feb 8, 2024 39.15 40.15 39.00 40.05 38.73 162,459
Feb 7, 2024 38.20 39.45 38.20 38.85 37.57 107,748
Feb 6, 2024 38.50 38.50 37.90 38.20 36.94 75,709
Feb 5, 2024 38.60 38.75 38.10 38.15 36.89 76,726
Feb 2, 2024 38.55 39.50 38.45 38.45 37.18 71,598
Feb 1, 2024 39.35 39.65 39.15 39.20 37.91 90,972
Jan 31, 2024 40.20 40.20 39.30 39.50 38.20 134,823
Jan 30, 2024 39.60 40.05 39.35 39.60 38.30 105,386
Jan 29, 2024 39.70 39.70 38.90 39.20 37.91 140,289
Jan 26, 2024 38.85 39.70 38.15 39.10 37.81 107,699
Jan 25, 2024 38.00 38.40 37.40 37.80 36.55 156,183
Jan 24, 2024 39.15 39.25 37.85 37.85 36.60 280,348
Jan 23, 2024 40.55 40.65 39.05 39.30 38.00 234,065
Jan 22, 2024 41.00 41.35 40.55 40.85 39.50 77,324
Jan 19, 2024 41.00 41.30 40.50 40.50 39.17 42,668
Jan 18, 2024 41.00 41.10 40.25 40.90 39.55 66,001
Jan 17, 2024 40.40 40.75 40.10 40.55 39.21 46,096
Jan 16, 2024 40.75 41.10 40.70 40.75 39.41 46,538
Jan 15, 2024 41.60 41.75 41.20 41.30 39.94 43,410
Jan 12, 2024 41.30 41.75 40.70 41.15 39.79 66,894
Jan 11, 2024 41.70 42.00 41.40 41.40 40.04 55,329
Jan 10, 2024 42.45 42.45 41.65 41.70 40.33 49,125
Jan 9, 2024 42.20 42.45 42.00 42.10 40.71 55,939
Jan 8, 2024 42.00 42.20 41.10 42.15 40.76 47,795
Jan 5, 2024 42.80 42.80 41.50 41.85 40.47 61,201
Jan 4, 2024 43.05 43.05 42.15 42.55 41.15 78,243
Jan 3, 2024 43.75 43.95 42.45 42.55 41.15 82,122
Dec 29, 2023 43.75 44.40 43.75 44.05 42.60 20,089
Dec 28, 2023 44.20 44.20 43.60 43.80 42.36 14,701
Dec 27, 2023 43.55 44.10 43.55 43.95 42.50 30,132
Dec 22, 2023 43.70 43.70 43.15 43.45 42.02 40,404
Dec 21, 2023 44.10 44.10 43.35 43.75 42.31 69,554
Dec 20, 2023 44.70 44.70 43.95 44.45 42.99 40,017
Dec 19, 2023 44.65 44.70 44.35 44.50 43.03 50,517
Dec 18, 2023 44.95 45.00 44.50 44.70 43.23 57,989
Dec 15, 2023 45.95 45.95 45.00 45.00 43.52 129,321
Dec 14, 2023 44.80 46.15 44.60 45.60 44.10 88,629
Dec 13, 2023 44.60 44.60 43.70 44.05 42.60 54,988
Dec 12, 2023 44.50 44.75 43.95 44.05 42.60 59,764
Dec 11, 2023 44.05 44.40 43.90 44.40 42.94 47,324
Dec 8, 2023 43.25 44.20 43.15 43.95 42.50 72,599
Dec 7, 2023 43.40 43.50 42.90 43.30 41.87 66,099
Dec 6, 2023 44.00 44.00 43.30 43.95 42.50 42,806
Dec 5, 2023 44.80 44.80 43.80 44.10 42.65 57,214
Dec 4, 2023 44.50 44.70 44.15 44.30 42.84 32,305
Dec 1, 2023 44.00 44.35 43.70 44.35 42.89 95,179
Nov 30, 2023 44.00 44.05 43.50 43.90 42.45 419,073
Nov 29, 2023 43.50 44.10 43.30 43.85 42.41 58,285
Nov 28, 2023 44.00 44.00 42.45 43.25 41.82 66,405
Nov 27, 2023 44.75 44.75 43.80 43.95 42.50 63,462
Nov 24, 2023 45.35 45.35 44.40 44.65 43.18 35,102
Nov 23, 2023 45.50 45.50 44.40 44.85 43.37 17,192
Nov 22, 2023 44.75 45.40 44.75 44.95 43.47 18,561
Nov 21, 2023 45.00 45.15 44.60 44.75 43.28 39,059
Nov 20, 2023 44.75 45.30 44.40 45.30 43.81 47,372
Nov 17, 2023 44.10 45.00 44.10 44.75 43.28 27,698
Nov 16, 2023 45.30 45.30 44.15 44.25 42.79 55,640
Nov 15, 2023 44.90 45.70 44.90 45.25 43.76 48,335
Nov 14, 2023 43.90 44.45 43.30 44.45 42.99 60,054
Nov 13, 2023 43.75 43.75 43.00 43.35 41.92 46,138
Nov 10, 2023 44.75 44.75 43.00 43.65 42.21 90,237
Nov 9, 2023 46.00 46.15 45.15 45.35 43.86 43,442
Nov 8, 2023 45.80 46.55 45.75 46.25 44.73 33,876
Nov 7, 2023 45.25 46.05 45.25 45.85 44.34 35,271

Related Tickers