The Swatch Group AG (SWX:UHR)
Switzerland · Delayed Price · Currency is CHF 214.90
-4.30 (-1.96%)
Jun 3, 2026, 1:45 PM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 216.90 | 223.10 | 216.90 | 219.20 | 219.20 | 1.91% | 76,116 |
| Jun 1, 2026 | 215.00 | 218.90 | 213.30 | 215.10 | 215.10 | -0.51% | 79,176 |
| May 29, 2026 | 214.20 | 221.20 | 214.00 | 216.20 | 216.20 | 0.98% | 205,717 |
| May 28, 2026 | 210.60 | 214.10 | 209.90 | 214.10 | 214.10 | 1.09% | 102,246 |
| May 27, 2026 | 206.50 | 212.90 | 206.40 | 211.80 | 211.80 | 2.82% | 91,858 |
| May 26, 2026 | 202.20 | 206.20 | 200.80 | 206.00 | 206.00 | 3.15% | 72,410 |
| May 22, 2026 | 204.70 | 205.30 | 196.70 | 199.70 | 199.70 | -0.99% | 124,157 |
| May 21, 2026 | 204.60 | 204.90 | 199.80 | 201.70 | 201.70 | -1.27% | 79,863 |
| May 20, 2026 | 201.00 | 207.60 | 199.50 | 204.30 | 204.30 | 1.44% | 73,069 |
| May 19, 2026 | 202.00 | 205.00 | 201.20 | 201.40 | 201.40 | -0.25% | 90,149 |
| May 18, 2026 | 202.00 | 205.40 | 195.55 | 201.90 | 201.90 | 0.40% | 141,886 |
| May 15, 2026 | 199.70 | 201.50 | 194.90 | 201.10 | 201.10 | 1.87% | 124,513 |
| May 13, 2026 | 205.00 | 205.60 | 191.75 | 201.90 | 197.40 | -2.65% | 255,598 |
| May 12, 2026 | 205.00 | 211.80 | 201.00 | 207.40 | 202.78 | 2.72% | 151,389 |
| May 11, 2026 | 210.10 | 213.80 | 199.30 | 201.90 | 197.40 | -4.13% | 178,401 |
| May 8, 2026 | 201.00 | 213.40 | 199.60 | 210.60 | 205.91 | 4.36% | 221,429 |
| May 7, 2026 | 193.50 | 206.70 | 190.70 | 201.80 | 197.30 | 5.85% | 230,670 |
| May 6, 2026 | 183.00 | 191.25 | 183.00 | 190.65 | 186.40 | 4.87% | 89,798 |
| May 5, 2026 | 178.00 | 182.05 | 177.50 | 181.80 | 177.75 | 1.76% | 113,717 |
| May 4, 2026 | 182.20 | 183.00 | 178.00 | 178.65 | 174.67 | -1.16% | 67,997 |
| Apr 30, 2026 | 178.85 | 182.35 | 176.60 | 180.75 | 176.72 | 0.75% | 81,336 |
| Apr 29, 2026 | 180.60 | 181.15 | 178.55 | 179.40 | 175.40 | -1.08% | 43,035 |
| Apr 28, 2026 | 184.05 | 185.10 | 180.55 | 181.35 | 177.31 | -1.28% | 44,537 |
| Apr 27, 2026 | 181.90 | 184.20 | 181.90 | 183.70 | 179.61 | 1.18% | 63,849 |
| Apr 24, 2026 | 182.05 | 183.20 | 179.05 | 181.55 | 177.50 | -0.63% | 62,708 |
| Apr 23, 2026 | 181.45 | 183.80 | 179.05 | 182.70 | 178.63 | -0.19% | 55,512 |
| Apr 22, 2026 | 184.45 | 185.50 | 182.75 | 183.05 | 178.97 | -1.45% | 42,771 |
| Apr 21, 2026 | 185.20 | 187.00 | 184.70 | 185.75 | 181.61 | 0.54% | 59,218 |
| Apr 20, 2026 | 187.05 | 188.30 | 183.25 | 184.75 | 180.63 | -2.58% | 123,479 |
| Apr 17, 2026 | 183.00 | 191.25 | 182.95 | 189.65 | 185.42 | 3.80% | 102,305 |
| Apr 16, 2026 | 180.05 | 183.40 | 179.55 | 182.70 | 178.63 | 1.90% | 117,549 |
| Apr 15, 2026 | 184.00 | 184.00 | 178.85 | 179.30 | 175.30 | -3.91% | 105,769 |
| Apr 14, 2026 | 185.85 | 187.10 | 183.45 | 186.60 | 182.44 | 1.17% | 137,194 |
| Apr 13, 2026 | 185.00 | 185.40 | 183.00 | 184.45 | 180.34 | -1.65% | 65,756 |
| Apr 10, 2026 | 185.70 | 189.00 | 185.45 | 187.55 | 183.37 | 1.82% | 63,371 |
| Apr 9, 2026 | 183.95 | 184.20 | 181.95 | 184.20 | 180.09 | -0.27% | 64,496 |
| Apr 8, 2026 | 183.10 | 184.80 | 181.85 | 184.70 | 180.58 | 6.12% | 83,295 |
| Apr 7, 2026 | 176.00 | 180.05 | 174.05 | 174.05 | 170.17 | -1.36% | 94,856 |
| Apr 2, 2026 | 174.75 | 177.15 | 173.35 | 176.45 | 172.52 | -0.17% | 63,574 |
| Apr 1, 2026 | 180.00 | 180.00 | 174.40 | 176.75 | 172.81 | 1.87% | 68,502 |
| Mar 31, 2026 | 171.15 | 173.70 | 170.25 | 173.50 | 169.63 | 1.76% | 110,449 |
| Mar 30, 2026 | 170.00 | 171.00 | 166.85 | 170.50 | 166.70 | -0.06% | 114,755 |
| Mar 27, 2026 | 173.45 | 173.55 | 170.00 | 170.60 | 166.80 | -1.67% | 78,278 |
| Mar 26, 2026 | 173.85 | 175.75 | 173.30 | 173.50 | 169.63 | -0.80% | 66,340 |
| Mar 25, 2026 | 172.50 | 176.00 | 172.10 | 174.90 | 171.00 | 1.77% | 73,432 |
| Mar 24, 2026 | 172.55 | 173.10 | 169.80 | 171.85 | 168.02 | 0.50% | 128,636 |
| Mar 23, 2026 | 163.90 | 174.25 | 163.90 | 171.00 | 167.19 | 1.82% | 81,415 |
| Mar 20, 2026 | 166.50 | 169.15 | 165.10 | 167.95 | 164.21 | 2.13% | 241,112 |
| Mar 19, 2026 | 161.95 | 166.15 | 161.00 | 164.45 | 160.78 | -1.53% | 132,263 |
| Mar 18, 2026 | 176.00 | 178.65 | 164.30 | 167.00 | 163.28 | -4.49% | 188,849 |