The Swatch Group AG (SWX:UHRN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
29.96
-0.04 (-0.13%)
Sep 8, 2025, 1:42 PM CET

The Swatch Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202529.5830.2829.5630.0030.002.04%37,043
Sep 4, 202529.3629.7029.3229.4029.400.48%39,592
Sep 3, 202529.2629.7229.0629.2629.260.34%29,254
Sep 2, 202529.0029.8028.9629.1629.16-27,764
Sep 1, 202529.6229.6229.0229.1629.16-1.22%25,544
Aug 29, 202529.6429.8629.3629.5229.52-1.40%41,305
Aug 28, 202530.7431.3229.9429.9429.94-1.90%64,105
Aug 27, 202528.9030.6428.9030.5230.525.83%102,959
Aug 26, 202529.4029.8228.8428.8428.84-2.83%91,466
Aug 25, 202529.6429.8229.3629.6829.680.88%32,357
Aug 22, 202528.7029.4628.6429.4229.422.94%27,674
Aug 21, 202528.7028.8028.4028.5828.58-0.35%34,392
Aug 20, 202528.2428.8628.2428.6828.680.07%45,858
Aug 19, 202527.4028.6627.4028.6628.664.52%46,383
Aug 18, 202528.1628.1627.3427.4227.42-2.97%52,861
Aug 15, 202528.2028.5028.1828.2628.26-0.28%23,833
Aug 14, 202528.4428.6428.3228.3428.34-0.70%25,390
Aug 13, 202528.5828.6228.3628.5428.54-0.07%35,396
Aug 12, 202528.7828.7828.2028.5628.560.56%21,837
Aug 11, 202529.0629.3628.4028.4028.40-1.73%36,885
Aug 8, 202529.0029.1628.7028.9028.90-0.34%21,486
Aug 7, 202528.8829.6428.8829.0029.000.14%23,849
Aug 6, 202528.9429.2628.8028.9628.960.63%89,509
Aug 5, 202529.5229.5228.6628.7828.78-1.03%42,589
Aug 4, 202528.5629.8428.3429.0829.08-2.35%108,696
Jul 31, 202529.9630.1429.7829.7829.78-1.00%53,567
Jul 30, 202530.5830.6230.0830.0830.08-0.66%35,080
Jul 29, 202531.5031.5030.1630.2830.28-3.01%52,471
Jul 28, 202532.3832.5231.2231.2231.22-4.17%82,821
Jul 25, 202532.0232.7831.5832.5832.580.49%77,637
Jul 24, 202531.5032.4431.4832.4232.423.25%85,462
Jul 23, 202530.0231.4630.0231.4031.405.44%101,604
Jul 22, 202529.0629.8629.0029.7829.782.83%107,312
Jul 21, 202528.7629.0628.6428.9628.960.77%67,117
Jul 18, 202529.0629.3628.6828.7428.74-0.76%73,073
Jul 17, 202528.0029.8427.8628.9628.962.04%304,518
Jul 16, 202528.1828.6428.0628.3828.380.57%53,411
Jul 15, 202528.2428.7628.2228.2228.22-0.14%90,395
Jul 14, 202528.0828.2627.6828.2628.26-0.42%135,223
Jul 11, 202528.5028.5028.0028.3828.38-0.91%43,766
Jul 10, 202527.8428.6427.8428.6428.642.80%53,638
Jul 9, 202527.7028.1627.5027.8627.860.58%95,615
Jul 8, 202526.8427.7026.7827.7027.703.20%95,100
Jul 7, 202526.8826.9626.6626.8426.84-0.52%28,792
Jul 4, 202527.0027.1626.7026.9826.98-0.66%35,968
Jul 3, 202527.5027.6427.0027.1627.16-0.95%82,535
Jul 2, 202526.6027.4226.6027.4227.423.32%76,975
Jul 1, 202526.5026.7026.1626.5426.54-0.52%79,272
Jun 30, 202527.0227.0426.4026.6826.68-1.55%72,936
Jun 27, 202526.9427.1826.8827.1027.101.65%96,920