Swatch Group Ltd. Bearer UHR
SIX · Switzerland · Consumer Durables
CHF 184.55-3.40 (-1.81%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 187.95 | -1.65% | CHF 192.35 | CHF 193.00 | CHF 187.95 | 124.16K |
| 2026-09-29 | CHF 191.10 | +2.41% | CHF 187.80 | CHF 192.80 | CHF 186.75 | 151.56K |
| 2026-09-28 | CHF 186.60 | +1.83% | CHF 184.35 | CHF 186.85 | CHF 184.15 | 103.95K |
| 2026-09-25 | CHF 183.25 | +1.95% | CHF 181.45 | CHF 184.20 | CHF 180.95 |
| 138.95K |
| 2026-09-24 | CHF 179.75 | -0.36% | CHF 179.80 | CHF 182.65 | CHF 179.75 | 131.89K |
| 2026-09-23 | CHF 180.40 | +2.15% | CHF 177.70 | CHF 180.40 | CHF 176.85 | 92.76K |
| 2026-09-22 | CHF 176.60 | -0.79% | CHF 177.70 | CHF 181.60 | CHF 176.60 | 88.16K |
| 2026-09-21 | CHF 178.00 | +0.91% | CHF 177.75 | CHF 180.40 | CHF 176.90 | 113.54K |
| 2026-09-18 | CHF 176.40 | -0.48% | CHF 176.20 | CHF 178.25 | CHF 175.70 | 273.24K |
| 2026-09-17 | CHF 177.25 | +1.49% | CHF 174.15 | CHF 178.55 | CHF 172.80 | 140.30K |
| 2026-09-16 | CHF 174.65 | +0.58% | CHF 173.00 | CHF 175.05 | CHF 171.25 | 66.98K |
| 2026-09-15 | CHF 173.65 | -1.08% | CHF 174.45 | CHF 175.50 | CHF 171.60 | 84.17K |
| 2026-09-14 | CHF 175.55 | -2.47% | CHF 178.75 | CHF 179.80 | CHF 175.30 | 77.43K |
| 2026-09-11 | CHF 180.00 | +1.41% | CHF 178.10 | CHF 180.90 | CHF 177.75 | 70.33K |
| 2026-09-10 | CHF 177.50 | -0.50% | CHF 178.20 | CHF 179.05 | CHF 175.60 | 68.97K |
| 2026-09-09 | CHF 178.40 | -1.90% | CHF 178.60 | CHF 179.70 | CHF 176.25 | 106.10K |
| 2026-09-08 | CHF 181.85 | -1.91% | CHF 184.75 | CHF 184.75 | CHF 181.65 | 76.95K |
| 2026-09-07 | CHF 185.40 | +0.11% | CHF 183.20 | CHF 185.90 | CHF 183.20 | 32.69K |
| 2026-09-04 | CHF 185.20 | +1.23% | CHF 184.45 | CHF 186.70 | CHF 183.00 | 48.92K |
| 2026-09-03 | CHF 182.95 | -0.52% | CHF 183.75 | CHF 183.75 | CHF 179.35 | 109.05K |
| 2026-09-02 | CHF 183.90 | -1.13% | CHF 185.35 | CHF 186.85 | CHF 182.30 | 55.09K |
| 2026-09-01 | CHF 186.00 | -0.75% | CHF 187.75 | CHF 187.80 | CHF 182.15 | 75.08K |
| 2026-08-31 | CHF 187.40 | +0.16% | CHF 186.55 | CHF 189.45 | CHF 186.55 | 79.37K |
| 2026-08-28 | CHF 187.10 | +0.67% | CHF 187.40 | CHF 190.00 | CHF 186.50 | 68.68K |
| 2026-08-27 | CHF 185.85 | -1.93% | CHF 190.90 | CHF 190.90 | CHF 184.50 | 83.62K |
| 2026-08-26 | CHF 189.50 | +0.82% | CHF 188.40 | CHF 191.50 | CHF 188.40 | 47.37K |
| 2026-08-25 | CHF 187.95 | 0.00% | CHF 187.55 | CHF 188.15 | CHF 185.95 | 48.16K |
| 2026-08-24 | CHF 187.95 | -0.66% | CHF 189.30 | CHF 191.40 | CHF 186.90 | 45.03K |
| 2026-08-21 | CHF 189.20 | +0.80% | CHF 188.95 | CHF 190.10 | CHF 187.40 | 62.17K |
| 2026-08-20 | CHF 187.70 | +1.32% | CHF 186.20 | CHF 191.00 | CHF 183.90 | 92.27K |
| 2026-08-19 | CHF 185.25 | +0.43% | CHF 183.90 | CHF 185.35 | CHF 183.15 | 71.60K |
| 2026-08-18 | CHF 184.45 | -2.54% | CHF 188.25 | CHF 188.90 | CHF 183.50 | 86.15K |
| 2026-08-17 | CHF 189.25 | -3.71% | CHF 195.85 | CHF 197.40 | CHF 188.60 | 77.91K |
| 2026-08-14 | CHF 196.55 | +0.67% | CHF 195.15 | CHF 196.55 | CHF 194.20 | 54.20K |
| 2026-08-13 | CHF 195.25 | +1.03% | CHF 194.35 | CHF 196.80 | CHF 193.40 | 47.16K |
| 2026-08-12 | CHF 193.25 | -0.26% | CHF 194.50 | CHF 194.50 | CHF 191.35 | 81.90K |
| 2026-08-11 | CHF 193.75 | -0.49% | CHF 194.35 | CHF 196.25 | CHF 193.70 | 46.87K |
| 2026-08-10 | CHF 194.70 | +2.99% | CHF 189.25 | CHF 195.90 | CHF 189.25 | 87.15K |
| 2026-08-07 | CHF 189.05 | +0.32% | CHF 187.55 | CHF 189.80 | CHF 187.35 | 53.02K |
| 2026-08-06 | CHF 188.45 | +1.73% | CHF 186.15 | CHF 189.10 | CHF 186.15 | 67.76K |
| 2026-08-05 | CHF 185.25 | -0.72% | CHF 186.30 | CHF 187.50 | CHF 182.20 | 99.97K |
| 2026-08-04 | CHF 186.60 | +2.92% | CHF 181.30 | CHF 187.30 | CHF 180.00 | 97.57K |
| 2026-08-03 | CHF 181.30 | +0.55% | CHF 180.35 | CHF 183.40 | CHF 180.35 | 82.35K |
| 2026-07-31 | CHF 180.30 | +1.86% | CHF 176.35 | CHF 181.30 | CHF 176.35 | 107.29K |
| 2026-07-30 | CHF 177.00 | +1.11% | CHF 175.05 | CHF 178.00 | CHF 174.65 | 140.21K |
| 2026-07-29 | CHF 175.05 | +3.00% | CHF 176.40 | CHF 180.70 | CHF 174.65 | 166.13K |
| 2026-07-28 | CHF 169.95 | +2.04% | CHF 167.00 | CHF 169.95 | CHF 166.50 | 127.40K |
| 2026-07-27 | CHF 166.55 | -1.97% | CHF 171.30 | CHF 171.65 | CHF 166.55 | 153.82K |
| 2026-07-24 | CHF 169.90 | -2.05% | CHF 172.30 | CHF 173.00 | CHF 169.90 | 96.67K |
| 2026-07-23 | CHF 173.45 | -1.84% | CHF 176.40 | CHF 178.65 | CHF 171.90 | 186.50K |
| 2026-07-22 | CHF 176.70 | -5.18% | CHF 182.75 | CHF 184.25 | CHF 176.60 | 197.28K |
| 2026-07-21 | CHF 186.35 | -8.20% | CHF 199.00 | CHF 205.10 | CHF 186.00 | 270.24K |
| 2026-07-20 | CHF 203.00 | -1.60% | CHF 203.90 | CHF 205.40 | CHF 201.40 | 81.76K |
| 2026-07-17 | CHF 206.30 | -0.77% | CHF 205.90 | CHF 206.70 | CHF 203.90 | 62.28K |
| 2026-07-16 | CHF 207.90 | -0.95% | CHF 207.90 | CHF 208.60 | CHF 203.10 | 95.08K |
| 2026-07-15 | CHF 209.90 | +3.40% | CHF 210.00 | CHF 212.30 | CHF 204.40 | 155.78K |
| 2026-07-14 | CHF 203.00 | -1.22% | CHF 202.20 | CHF 203.90 | CHF 200.10 | 73.90K |
| 2026-07-13 | CHF 205.50 | +1.23% | CHF 200.70 | CHF 205.50 | CHF 200.00 | 76.91K |
| 2026-07-10 | CHF 203.00 | -0.05% | CHF 202.20 | CHF 204.70 | CHF 202.20 | 79.78K |
| 2026-07-09 | CHF 203.10 | +1.50% | CHF 201.30 | CHF 205.50 | CHF 201.10 | 106.68K |
| 2026-07-08 | CHF 200.10 | +0.73% | CHF 198.80 | CHF 205.30 | CHF 197.45 | 125.16K |
| 2026-07-07 | CHF 198.65 | +1.04% | CHF 197.00 | CHF 199.75 | CHF 196.80 | 78.83K |
| 2026-07-06 | CHF 196.60 | -0.20% | CHF 196.00 | CHF 198.05 | CHF 195.15 | 80.65K |
| 2026-07-03 | CHF 197.00 | +0.92% | CHF 194.50 | CHF 197.35 | CHF 192.45 | 82.56K |
| 2026-07-02 | CHF 195.20 | -1.59% | CHF 197.30 | CHF 200.20 | CHF 193.00 | 107.10K |
| 2026-07-01 | CHF 198.35 | +0.38% | CHF 197.20 | CHF 198.55 | CHF 193.70 | 85.24K |
| 2026-06-30 | CHF 197.60 | -2.18% | CHF 203.00 | CHF 203.00 | CHF 195.05 | 84.18K |
| 2026-06-29 | CHF 202.00 | -0.30% | CHF 202.60 | CHF 203.50 | CHF 199.70 | 64.02K |
| 2026-06-26 | CHF 202.60 | -1.75% | CHF 205.80 | CHF 209.80 | CHF 202.20 | 96.44K |
| 2026-06-25 | CHF 206.20 | +1.63% | CHF 199.90 | CHF 206.20 | CHF 198.00 | 122.35K |
| 2026-06-24 | CHF 202.90 | -0.69% | CHF 205.60 | CHF 207.80 | CHF 202.40 | 93.12K |
| 2026-06-23 | CHF 204.30 | -1.92% | CHF 204.70 | CHF 206.60 | CHF 203.80 | 74.34K |
| 2026-06-22 | CHF 208.30 | -1.14% | CHF 210.00 | CHF 210.50 | CHF 204.00 | 67.88K |
| 2026-06-19 | CHF 210.70 | -0.24% | CHF 211.80 | CHF 212.40 | CHF 208.60 | 199.30K |
| 2026-06-18 | CHF 211.20 | +0.52% | CHF 208.80 | CHF 211.70 | CHF 208.10 | 73.10K |
| 2026-06-17 | CHF 210.10 | -0.10% | CHF 209.20 | CHF 210.40 | CHF 205.60 | 65.75K |
| 2026-06-16 | CHF 210.30 | -1.17% | CHF 211.60 | CHF 213.60 | CHF 209.60 | 78.99K |
| 2026-06-15 | CHF 212.80 | +1.67% | CHF 213.80 | CHF 217.40 | CHF 210.50 | 101.57K |
| 2026-06-12 | CHF 209.30 | +3.61% | CHF 205.20 | CHF 211.00 | CHF 205.20 | 74.11K |
| 2026-06-11 | CHF 202.00 | +1.23% | CHF 199.60 | CHF 205.50 | CHF 199.30 | 76.04K |
| 2026-06-10 | CHF 199.55 | -0.82% | CHF 201.70 | CHF 202.60 | CHF 197.40 | 90.02K |
| 2026-06-09 | CHF 201.20 | -0.54% | CHF 201.10 | CHF 206.40 | CHF 201.10 | 104.04K |
| 2026-06-08 | CHF 202.30 | -0.49% | CHF 201.20 | CHF 202.70 | CHF 199.80 | 90.57K |
| 2026-06-05 | CHF 203.30 | -2.87% | CHF 210.00 | CHF 210.60 | CHF 202.80 | 77.84K |
| 2026-06-04 | CHF 209.30 | -1.41% | CHF 211.60 | CHF 212.80 | CHF 208.30 | 71.54K |
| 2026-06-03 | CHF 212.30 | -3.15% | CHF 219.00 | CHF 219.00 | CHF 212.30 | 120.20K |
| 2026-06-02 | CHF 219.20 | +1.91% | CHF 216.90 | CHF 223.10 | CHF 216.90 | 76.12K |
| 2026-06-01 | CHF 215.10 | -0.51% | CHF 215.00 | CHF 218.90 | CHF 213.30 | 79.18K |
| 2026-05-29 | CHF 216.20 | +0.98% | CHF 214.20 | CHF 221.20 | CHF 214.00 | 205.72K |
| 2026-05-28 | CHF 214.10 | +1.09% | CHF 210.60 | CHF 214.10 | CHF 209.90 | 102.25K |