The Swatch Group AG (LON:0QM4)
London · Delayed Price · Currency is GBP · Price in CHF 35.65
-0.05 (-0.14%)
Sep 25, 2026, 4:19 PM GMT
LON:0QM4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 35.90 | 36.10 | 35.65 | 35.65 | 35.65 | -0.14% | 963 |
| Sep 24, 2026 | 35.75 | 35.80 | 35.65 | 35.70 | 35.70 | 1.85% | 2,286 |
| Sep 23, 2026 | 34.80 | 35.15 | 34.80 | 35.05 | 35.05 | 0.57% | 1,403 |
| Sep 22, 2026 | 34.75 | 35.20 | 34.70 | 34.85 | 34.85 | 0.17% | 4,970 |
| Sep 21, 2026 | 34.70 | 35.05 | 34.55 | 34.79 | 34.79 | 1.28% | 3,145 |
| Sep 18, 2026 | 34.60 | 34.80 | 34.35 | 34.35 | 34.35 | -0.72% | 4,214 |
| Sep 17, 2026 | 34.40 | 34.93 | 34.05 | 34.60 | 34.60 | 1.54% | 6,056 |
| Sep 16, 2026 | 33.60 | 34.20 | 33.60 | 34.08 | 34.08 | -0.21% | 20,080 |
| Sep 15, 2026 | 34.50 | 34.50 | 33.80 | 34.15 | 34.15 | -2.73% | 37,603 |
| Sep 14, 2026 | 35.20 | 35.20 | 34.55 | 35.10 | 35.10 | -0.42% | 2,509 |
| Sep 11, 2026 | 35.10 | 35.50 | 35.00 | 35.25 | 35.25 | 1.00% | 4,675 |
| Sep 10, 2026 | 34.65 | 35.15 | 34.65 | 34.90 | 34.90 | -0.24% | 9,923 |
| Sep 9, 2026 | 35.40 | 35.40 | 34.88 | 34.98 | 34.98 | -3.25% | 12,841 |
| Sep 8, 2026 | 36.05 | 36.16 | 35.80 | 36.16 | 36.16 | -0.26% | 3,374 |
| Sep 7, 2026 | 36.35 | 36.55 | 36.05 | 36.25 | 36.25 | 0.14% | 1,321 |
| Sep 4, 2026 | 36.08 | 36.55 | 36.05 | 36.20 | 36.20 | 0.56% | 2,028 |
| Sep 3, 2026 | 35.45 | 36.05 | 35.35 | 36.00 | 36.00 | -0.83% | 5,261 |
| Sep 2, 2026 | 36.08 | 36.58 | 36.00 | 36.30 | 36.30 | -0.22% | 7,750 |
| Sep 1, 2026 | 36.38 | 36.40 | 36.20 | 36.38 | 36.38 | -1.01% | 1,505 |
| Aug 31, 2026 | 37.05 | 37.05 | 36.75 | 36.75 | 36.75 | -0.27% | 11,106 |
| Aug 28, 2026 | 37.00 | 37.15 | 36.10 | 36.85 | 36.85 | 0.46% | 12,128 |
| Aug 27, 2026 | 37.05 | 37.10 | 36.35 | 36.68 | 36.68 | -2.53% | 18,081 |
| Aug 26, 2026 | 37.00 | 37.63 | 37.00 | 37.63 | 37.63 | 1.99% | 108,843 |
| Aug 25, 2026 | 36.80 | 36.93 | 36.70 | 36.90 | 36.90 | -0.67% | 21,119 |
| Aug 24, 2026 | 37.40 | 37.50 | 36.90 | 37.15 | 37.15 | -0.40% | 6,324 |
| Aug 21, 2026 | 37.10 | 37.45 | 37.10 | 37.30 | 37.30 | 1.01% | 11,855 |
| Aug 20, 2026 | 37.55 | 37.60 | 36.40 | 36.93 | 36.93 | 0.97% | 12,162 |
| Aug 19, 2026 | 36.45 | 36.60 | 36.30 | 36.57 | 36.57 | -0.02% | 8,848 |
| Aug 18, 2026 | 36.75 | 36.75 | 36.45 | 36.58 | 36.58 | -2.19% | 7,677 |
| Aug 17, 2026 | 38.65 | 38.65 | 37.35 | 37.40 | 37.40 | -3.61% | 4,724 |
| Aug 14, 2026 | 38.60 | 38.80 | 38.43 | 38.80 | 38.80 | 0.57% | 3,977 |
| Aug 13, 2026 | 38.55 | 38.64 | 38.45 | 38.58 | 38.58 | 1.08% | 4,516 |
| Aug 12, 2026 | 38.00 | 38.30 | 37.80 | 38.17 | 38.17 | -1.42% | 12,573 |
| Aug 11, 2026 | 38.55 | 38.75 | 38.20 | 38.72 | 38.72 | 1.35% | 3,276 |
| Aug 10, 2026 | 37.90 | 38.62 | 37.90 | 38.20 | 38.20 | 2.28% | 6,145 |
| Aug 7, 2026 | 37.35 | 37.55 | 37.35 | 37.35 | 37.35 | -0.19% | 3,936 |
| Aug 6, 2026 | 37.70 | 37.70 | 37.30 | 37.42 | 37.42 | 1.44% | 6,453 |
| Aug 5, 2026 | 37.15 | 37.23 | 36.49 | 36.89 | 36.89 | -0.96% | 2,293 |
| Aug 4, 2026 | 36.15 | 37.30 | 36.15 | 37.25 | 37.25 | 2.95% | 5,234 |
| Aug 3, 2026 | 36.50 | 36.60 | 36.10 | 36.18 | 36.18 | 0.31% | 1,678 |
| Jul 31, 2026 | 35.40 | 36.20 | 35.40 | 36.07 | 36.07 | 1.74% | 5,532 |
| Jul 30, 2026 | 35.00 | 35.55 | 35.00 | 35.45 | 35.45 | 0.33% | 6,019 |
| Jul 29, 2026 | 35.70 | 35.70 | 35.11 | 35.34 | 35.34 | 3.78% | 6,390 |
| Jul 28, 2026 | 33.80 | 34.05 | 33.35 | 34.05 | 34.05 | 1.11% | 6,234 |
| Jul 27, 2026 | 34.20 | 34.25 | 33.60 | 33.68 | 33.68 | -1.54% | 5,539 |
| Jul 24, 2026 | 34.35 | 34.55 | 34.00 | 34.20 | 34.20 | -1.22% | 6,458 |
| Jul 23, 2026 | 34.88 | 35.40 | 34.45 | 34.63 | 34.63 | -2.52% | 20,009 |
| Jul 22, 2026 | 37.20 | 37.20 | 35.30 | 35.52 | 35.52 | -8.21% | 19,611 |
| Jul 21, 2026 | 39.03 | 40.25 | 37.00 | 38.70 | 38.70 | -3.38% | 7,598 |
| Jul 20, 2026 | 40.50 | 40.65 | 40.02 | 40.05 | 40.05 | -2.20% | 10,270 |