Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,387.26 +973.27 (+1.49%) CMC Crypto 200
1,379.63 -3.03 (-0.22%)
The Swatch Group AG (UHR.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 01:16PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 190.00 | 191.75 | 188.80 | 188.80 | 188.80 | 66,818 |
| 19 Jun 2024 | 190.85 | 192.55 | 190.40 | 191.40 | 191.40 | 137,789 |
| 18 Jun 2024 | 185.30 | 191.35 | 185.00 | 191.35 | 191.35 | 282,154 |
| 17 Jun 2024 | 185.30 | 185.55 | 182.65 | 184.70 | 184.70 | 198,484 |
| 14 Jun 2024 | 189.20 | 189.20 | 184.00 | 185.25 | 185.25 | 225,727 |
| 13 Jun 2024 | 188.00 | 189.85 | 185.90 | 188.70 | 188.70 | 187,863 |
| 12 Jun 2024 | 186.50 | 190.95 | 185.90 | 189.50 | 189.50 | 386,494 |
| 11 Jun 2024 | 188.45 | 190.15 | 186.35 | 187.00 | 187.00 | 144,728 |
| 10 Jun 2024 | 186.45 | 187.80 | 185.60 | 187.80 | 187.80 | 159,704 |
| 07 Jun 2024 | 189.45 | 190.00 | 185.55 | 188.85 | 188.85 | 209,948 |
| 06 Jun 2024 | 189.65 | 191.65 | 189.45 | 190.20 | 190.20 | 176,548 |
| 05 Jun 2024 | 194.60 | 194.75 | 189.30 | 189.65 | 189.65 | 277,668 |
| 04 Jun 2024 | 193.30 | 195.00 | 191.05 | 193.90 | 193.90 | 180,590 |
| 03 Jun 2024 | 195.15 | 196.20 | 193.70 | 193.70 | 193.70 | 150,212 |
| 31 May 2024 | 190.65 | 193.70 | 189.60 | 193.15 | 193.15 | 263,836 |
| 30 May 2024 | 188.75 | 191.35 | 188.55 | 190.35 | 190.35 | 137,200 |
| 29 May 2024 | 192.30 | 193.45 | 188.95 | 188.95 | 188.95 | 221,240 |
| 28 May 2024 | 193.90 | 194.85 | 193.25 | 193.95 | 193.95 | 169,318 |
| 27 May 2024 | 191.70 | 192.80 | 191.45 | 192.50 | 192.50 | 83,350 |
| 24 May 2024 | 191.00 | 192.30 | 190.05 | 191.55 | 191.55 | 122,209 |
| 23 May 2024 | 191.50 | 192.85 | 190.90 | 192.35 | 192.35 | 147,090 |
| 22 May 2024 | 195.65 | 195.65 | 191.00 | 192.25 | 192.25 | 239,322 |
| 21 May 2024 | 199.70 | 200.00 | 196.35 | 196.40 | 196.40 | 241,761 |
| 17 May 2024 | 199.65 | 201.90 | 198.55 | 199.90 | 199.90 | 269,091 |
| 16 May 2024 | 193.10 | 195.85 | 193.10 | 194.90 | 194.90 | 150,756 |
| 15 May 2024 | 193.35 | 194.75 | 190.85 | 193.10 | 193.10 | 273,976 |
| 14 May 2024 | 192.35 | 196.45 | 191.40 | 194.65 | 194.65 | 161,679 |
| 13 May 2024 | 191.80 | 193.85 | 190.80 | 192.45 | 192.45 | 322,696 |
| 13 May 2024 | 6.5 Dividend | |||||
| 10 May 2024 | 197.50 | 198.70 | 196.00 | 196.00 | 189.50 | 190,558 |
| 08 May 2024 | 195.70 | 197.00 | 195.00 | 196.35 | 189.84 | 111,067 |
| 07 May 2024 | 196.40 | 197.10 | 194.55 | 195.05 | 188.58 | 104,467 |
| 06 May 2024 | 196.30 | 197.35 | 194.80 | 195.70 | 189.21 | 96,272 |
| 03 May 2024 | 195.80 | 200.50 | 195.35 | 196.20 | 189.69 | 222,555 |
| 02 May 2024 | 195.35 | 196.70 | 192.50 | 193.80 | 187.37 | 124,916 |
| 30 Apr 2024 | 197.50 | 197.80 | 193.40 | 193.65 | 187.23 | 148,266 |
| 29 Apr 2024 | 196.00 | 197.45 | 193.60 | 196.85 | 190.32 | 122,740 |
| 26 Apr 2024 | 194.90 | 197.00 | 194.00 | 194.95 | 188.48 | 157,323 |
| 25 Apr 2024 | 193.20 | 193.90 | 190.45 | 193.50 | 187.08 | 131,882 |
| 24 Apr 2024 | 193.65 | 195.30 | 192.05 | 192.15 | 185.78 | 129,797 |
| 23 Apr 2024 | 195.00 | 195.60 | 192.50 | 194.05 | 187.61 | 129,135 |
| 22 Apr 2024 | 193.50 | 194.40 | 190.40 | 193.65 | 187.23 | 140,841 |
| 19 Apr 2024 | 191.20 | 191.60 | 188.00 | 191.00 | 184.67 | 194,953 |
| 18 Apr 2024 | 192.30 | 194.50 | 191.05 | 192.80 | 186.41 | 197,500 |
| 17 Apr 2024 | 197.00 | 197.95 | 193.90 | 193.90 | 187.47 | 249,714 |
| 16 Apr 2024 | 196.80 | 197.85 | 195.10 | 196.50 | 189.98 | 273,019 |
| 15 Apr 2024 | 200.30 | 204.30 | 200.30 | 200.90 | 194.24 | 169,844 |
| 12 Apr 2024 | 205.10 | 206.00 | 198.85 | 200.00 | 193.37 | 270,442 |
| 11 Apr 2024 | 207.60 | 208.90 | 203.80 | 205.10 | 198.30 | 199,970 |
| 10 Apr 2024 | 211.70 | 213.70 | 207.40 | 208.20 | 201.30 | 140,796 |
| 09 Apr 2024 | 207.90 | 211.90 | 207.30 | 209.40 | 202.46 | 110,055 |
| 08 Apr 2024 | 208.50 | 209.50 | 207.00 | 209.40 | 202.46 | 80,265 |
| 05 Apr 2024 | 211.00 | 212.50 | 207.30 | 208.20 | 201.30 | 158,345 |
| 04 Apr 2024 | 212.40 | 213.80 | 210.30 | 212.90 | 205.84 | 137,158 |
| 03 Apr 2024 | 204.00 | 210.80 | 203.90 | 210.30 | 203.33 | 165,904 |
| 02 Apr 2024 | 211.30 | 211.50 | 204.40 | 205.00 | 198.20 | 140,874 |
| 28 Mar 2024 | 211.00 | 212.50 | 208.00 | 209.40 | 202.46 | 151,259 |
| 27 Mar 2024 | 203.50 | 208.30 | 203.10 | 208.00 | 201.10 | 138,931 |
| 26 Mar 2024 | 202.70 | 204.10 | 200.40 | 203.70 | 196.94 | 136,562 |
| 25 Mar 2024 | 200.40 | 202.50 | 199.85 | 200.90 | 194.24 | 87,600 |
| 22 Mar 2024 | 203.30 | 204.00 | 200.40 | 200.80 | 194.14 | 134,723 |
| 21 Mar 2024 | 202.00 | 208.10 | 201.60 | 203.80 | 197.04 | 209,000 |
| 20 Mar 2024 | 194.00 | 200.10 | 193.80 | 199.50 | 192.88 | 230,832 |
| 19 Mar 2024 | 203.80 | 203.80 | 199.65 | 201.10 | 194.43 | 193,528 |
| 18 Mar 2024 | 209.60 | 209.60 | 204.60 | 206.90 | 200.04 | 188,880 |
| 15 Mar 2024 | 209.20 | 210.60 | 207.20 | 208.70 | 201.78 | 189,727 |
| 14 Mar 2024 | 208.80 | 214.90 | 208.80 | 209.80 | 202.84 | 163,991 |
| 13 Mar 2024 | 209.20 | 210.10 | 207.00 | 208.90 | 201.97 | 113,228 |
| 12 Mar 2024 | 208.90 | 210.60 | 207.50 | 209.20 | 202.26 | 98,997 |
| 11 Mar 2024 | 206.60 | 208.90 | 206.50 | 208.00 | 201.10 | 65,107 |
| 08 Mar 2024 | 209.00 | 209.30 | 204.10 | 208.10 | 201.20 | 119,236 |
| 07 Mar 2024 | 206.30 | 209.80 | 204.20 | 208.20 | 201.30 | 143,968 |
| 06 Mar 2024 | 209.40 | 211.50 | 207.50 | 207.50 | 200.62 | 105,536 |
| 05 Mar 2024 | 208.20 | 209.80 | 207.50 | 209.40 | 202.46 | 78,754 |
| 04 Mar 2024 | 211.30 | 211.40 | 208.10 | 210.00 | 203.04 | 92,663 |
| 01 Mar 2024 | 209.00 | 212.50 | 208.90 | 211.90 | 204.87 | 163,280 |
| 29 Feb 2024 | 211.70 | 213.00 | 207.70 | 208.60 | 201.68 | 200,187 |
| 28 Feb 2024 | 211.80 | 212.70 | 209.00 | 211.00 | 204.00 | 99,732 |
| 27 Feb 2024 | 207.80 | 212.50 | 207.70 | 211.70 | 204.68 | 129,587 |
| 26 Feb 2024 | 208.20 | 209.50 | 205.50 | 208.90 | 201.97 | 162,741 |
| 23 Feb 2024 | 211.40 | 212.00 | 208.60 | 209.20 | 202.26 | 124,185 |
| 22 Feb 2024 | 213.90 | 214.20 | 211.70 | 211.70 | 204.68 | 92,611 |
| 21 Feb 2024 | 213.20 | 216.10 | 212.40 | 212.50 | 205.45 | 97,680 |
| 20 Feb 2024 | 218.60 | 218.60 | 211.30 | 212.60 | 205.55 | 192,744 |
| 19 Feb 2024 | 216.70 | 221.10 | 216.40 | 219.20 | 211.93 | 145,251 |
| 16 Feb 2024 | 214.80 | 222.70 | 214.80 | 217.70 | 210.48 | 264,553 |
| 15 Feb 2024 | 210.60 | 213.70 | 209.90 | 212.90 | 205.84 | 134,936 |
| 14 Feb 2024 | 208.50 | 209.70 | 207.20 | 209.30 | 202.36 | 153,138 |
| 13 Feb 2024 | 212.30 | 213.10 | 208.80 | 209.10 | 202.17 | 125,283 |
| 12 Feb 2024 | 208.90 | 214.50 | 208.80 | 212.40 | 205.36 | 205,183 |
| 09 Feb 2024 | 206.60 | 209.60 | 206.10 | 207.50 | 200.62 | 168,886 |
| 08 Feb 2024 | 201.60 | 207.40 | 201.60 | 206.10 | 199.27 | 284,264 |
| 07 Feb 2024 | 198.00 | 204.00 | 198.00 | 200.60 | 193.95 | 188,778 |
| 06 Feb 2024 | 197.90 | 199.20 | 195.55 | 197.30 | 190.76 | 163,981 |
| 05 Feb 2024 | 198.75 | 200.10 | 196.90 | 197.50 | 190.95 | 177,076 |
| 02 Feb 2024 | 198.15 | 203.50 | 197.85 | 198.75 | 192.16 | 197,533 |
| 01 Feb 2024 | 202.50 | 204.70 | 201.50 | 201.70 | 195.01 | 205,338 |
| 31 Jan 2024 | 206.00 | 206.00 | 202.70 | 203.70 | 196.94 | 163,210 |
| 30 Jan 2024 | 204.20 | 206.50 | 203.10 | 204.20 | 197.43 | 210,758 |
| 29 Jan 2024 | 203.30 | 203.80 | 201.00 | 202.30 | 195.59 | 223,496 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.