Swatch Group Ltd. Registered UHRN
SIX · Switzerland · Consumer Durables
CHF 36.05-0.55 (-1.50%)
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 36.60 | -1.35% | CHF 37.20 | CHF 37.50 | CHF 36.60 | 59.73K |
| 2026-09-29 | CHF 37.10 | +2.34% | CHF 36.10 | CHF 37.45 | CHF 36.10 | 177.94K |
| 2026-09-28 | CHF 36.25 | +1.54% | CHF 35.80 | CHF 36.45 | CHF 35.80 | 136.57K |
| 2026-09-25 | CHF 35.70 | +0.56% | CHF 35.95 | CHF 36.25 | CHF 35.60 | 49.62K |
| 2026-09-24 | CHF 35.50 | +0.14% | CHF 35.25 | CHF 35.90 | CHF 35.25 | 73.98K |
| 2026-09-23 | CHF 35.45 | +2.16% | CHF 34.50 | CHF 35.45 | CHF 34.50 | 42.22K |
| 2026-09-22 | CHF 34.70 | +0.14% | CHF 34.75 | CHF 35.40 | CHF 34.60 | 59.58K |
| 2026-09-21 | CHF 34.65 | +0.87% | CHF 34.45 | CHF 35.05 | CHF 34.45 | 36.61K |
| 2026-09-18 | CHF 34.35 | -0.72% | CHF 34.30 | CHF 34.85 | CHF 34.30 | 200.06K |
| 2026-09-17 | CHF 34.60 | +1.32% | CHF 34.15 | CHF 35.00 | CHF 34.00 | 46.19K |
| 2026-09-16 | CHF 34.15 | +0.44% | CHF 33.55 | CHF 34.25 | CHF 33.55 | 48.68K |
| 2026-09-15 | CHF 34.00 | -1.59% | CHF 34.50 | CHF 34.55 | CHF 33.70 | 39.64K |
| 2026-09-14 | CHF 34.55 | -1.99% | CHF 34.90 | CHF 35.35 | CHF 34.55 | 17.81K |
| 2026-09-11 | CHF 35.25 | +1.00% | CHF 34.90 | CHF 35.55 | CHF 34.90 | 24.27K |
| 2026-09-10 | CHF 34.90 | -0.14% | CHF 34.95 | CHF 35.15 | CHF 34.60 | 19.97K |
| 2026-09-09 | CHF 34.95 | -2.37% | CHF 35.50 | CHF 35.50 | CHF 34.80 | 38.17K |
| 2026-09-08 | CHF 35.80 | -1.24% | CHF 36.35 | CHF 36.35 | CHF 35.75 | 27.40K |
| 2026-09-07 | CHF 36.25 | -0.28% | CHF 36.05 | CHF 36.50 | CHF 36.05 | 22.06K |
| 2026-09-04 | CHF 36.35 | +1.25% | CHF 36.00 | CHF 36.55 | CHF 36.00 | 32.47K |
| 2026-09-03 | CHF 35.90 | -0.69% | CHF 36.00 | CHF 36.10 | CHF 35.15 | 32.00K |
| 2026-09-02 | CHF 36.15 | -0.69% | CHF 36.25 | CHF 36.80 | CHF 35.90 | 28.76K |
| 2026-09-01 | CHF 36.40 | -0.95% | CHF 36.75 | CHF 36.85 | CHF 35.90 | 34.39K |
| 2026-08-31 | CHF 36.75 | 0.00% | CHF 36.70 | CHF 37.25 | CHF 36.70 | 58.77K |
| 2026-08-28 | CHF 36.75 | +0.82% | CHF 36.10 | CHF 37.30 | CHF 36.10 | 39.23K |
| 2026-08-27 | CHF 36.45 | -1.88% | CHF 37.15 | CHF 37.30 | CHF 36.20 | 48.63K |
| 2026-08-26 | CHF 37.15 | +0.68% | CHF 37.15 | CHF 37.70 | CHF 36.90 | 41.73K |
| 2026-08-25 | CHF 36.90 | -0.14% | CHF 36.75 | CHF 37.10 | CHF 36.65 | 61.06K |
| 2026-08-24 | CHF 36.95 | -0.54% | CHF 37.10 | CHF 37.65 | CHF 36.95 | 32.71K |
| 2026-08-21 | CHF 37.15 | +0.41% | CHF 37.55 | CHF 37.55 | CHF 36.90 | 51.02K |
| 2026-08-20 | CHF 37.00 | +1.09% | CHF 36.10 | CHF 37.75 | CHF 36.10 | 44.86K |
| 2026-08-19 | CHF 36.60 | +0.14% | CHF 36.35 | CHF 36.65 | CHF 36.30 | 23.58K |
| 2026-08-18 | CHF 36.55 | -2.27% | CHF 37.10 | CHF 37.35 | CHF 36.40 | 29.34K |
| 2026-08-17 | CHF 37.40 | -3.61% | CHF 38.50 | CHF 38.95 | CHF 37.35 | 34.52K |
| 2026-08-14 | CHF 38.80 | +0.91% | CHF 38.50 | CHF 38.80 | CHF 38.20 | 36.78K |
| 2026-08-13 | CHF 38.45 | +1.45% | CHF 38.10 | CHF 38.80 | CHF 38.10 | 39.73K |
| 2026-08-12 | CHF 37.90 | -0.79% | CHF 38.10 | CHF 38.35 | CHF 37.70 | 55.01K |
| 2026-08-11 | CHF 38.20 | -0.78% | CHF 38.80 | CHF 38.90 | CHF 38.20 | 31.41K |
| 2026-08-10 | CHF 38.50 | +3.08% | CHF 37.50 | CHF 38.75 | CHF 37.50 | 57.23K |
| 2026-08-07 | CHF 37.35 | -0.27% | CHF 37.45 | CHF 37.70 | CHF 37.30 | 31.39K |
| 2026-08-06 | CHF 37.45 | +1.63% | CHF 37.15 | CHF 37.70 | CHF 37.15 | 23.09K |
| 2026-08-05 | CHF 36.85 | -1.07% | CHF 36.90 | CHF 37.35 | CHF 36.40 | 37.71K |
| 2026-08-04 | CHF 37.25 | +2.90% | CHF 36.05 | CHF 37.35 | CHF 35.90 | 49.45K |
| 2026-08-03 | CHF 36.20 | +0.28% | CHF 36.20 | CHF 36.60 | CHF 36.00 | 29.99K |
| 2026-07-31 | CHF 36.10 | +1.69% | CHF 35.60 | CHF 36.20 | CHF 35.40 | 69.93K |
| 2026-07-30 | CHF 35.50 | +0.57% | CHF 35.20 | CHF 35.55 | CHF 35.00 | 40.70K |
| 2026-07-29 | CHF 35.30 | +3.67% | CHF 35.40 | CHF 36.05 | CHF 34.95 | 58.11K |
| 2026-07-28 | CHF 34.05 | +1.34% | CHF 33.80 | CHF 34.05 | CHF 33.35 | 78.94K |
| 2026-07-27 | CHF 33.60 | -1.75% | CHF 34.45 | CHF 34.45 | CHF 33.60 | 59.13K |
| 2026-07-24 | CHF 34.20 | -1.30% | CHF 34.55 | CHF 34.55 | CHF 33.90 | 45.70K |
| 2026-07-23 | CHF 34.65 | -2.12% | CHF 35.40 | CHF 35.40 | CHF 34.35 | 80.51K |
| 2026-07-22 | CHF 35.40 | -4.84% | CHF 36.50 | CHF 37.15 | CHF 35.20 | 128.58K |
| 2026-07-21 | CHF 37.20 | -7.58% | CHF 39.65 | CHF 40.45 | CHF 36.90 | 74.53K |
| 2026-07-20 | CHF 40.25 | -1.71% | CHF 40.50 | CHF 40.75 | CHF 39.90 | 23.54K |
| 2026-07-17 | CHF 40.95 | -0.12% | CHF 40.75 | CHF 41.00 | CHF 40.40 | 19.92K |
| 2026-07-16 | CHF 41.00 | -1.44% | CHF 41.60 | CHF 41.60 | CHF 40.25 | 23.69K |
| 2026-07-15 | CHF 41.60 | +2.97% | CHF 41.20 | CHF 42.05 | CHF 40.60 | 30.30K |
| 2026-07-14 | CHF 40.40 | -0.37% | CHF 40.35 | CHF 40.40 | CHF 39.65 | 26.20K |
| 2026-07-13 | CHF 40.55 | +0.12% | CHF 40.10 | CHF 40.65 | CHF 39.50 | 25.66K |
| 2026-07-10 | CHF 40.50 | +0.37% | CHF 40.25 | CHF 40.60 | CHF 40.15 | 30.11K |
| 2026-07-09 | CHF 40.35 | +1.51% | CHF 40.00 | CHF 40.50 | CHF 39.90 | 26.08K |
| 2026-07-08 | CHF 39.75 | +1.27% | CHF 39.25 | CHF 40.50 | CHF 39.00 | 55.02K |
| 2026-07-07 | CHF 39.25 | +0.51% | CHF 39.05 | CHF 39.30 | CHF 38.85 | 44.32K |
| 2026-07-06 | CHF 39.05 | -0.13% | CHF 38.75 | CHF 39.15 | CHF 38.60 | 34.06K |
| 2026-07-03 | CHF 39.10 | +1.03% | CHF 38.50 | CHF 39.10 | CHF 37.95 | 43.07K |
| 2026-07-02 | CHF 38.70 | -1.15% | CHF 38.75 | CHF 39.35 | CHF 38.20 | 31.00K |
| 2026-07-01 | CHF 39.15 | -0.25% | CHF 39.00 | CHF 39.40 | CHF 38.25 | 63.42K |
| 2026-06-30 | CHF 39.25 | -1.38% | CHF 39.70 | CHF 40.05 | CHF 38.65 | 47.50K |
| 2026-06-29 | CHF 39.80 | -1.00% | CHF 39.80 | CHF 40.20 | CHF 39.45 | 23.16K |
| 2026-06-26 | CHF 40.20 | -0.86% | CHF 40.10 | CHF 41.35 | CHF 39.95 | 19.75K |
| 2026-06-25 | CHF 40.55 | +0.37% | CHF 40.00 | CHF 40.65 | CHF 39.65 | 41.46K |
| 2026-06-24 | CHF 40.40 | -0.37% | CHF 40.65 | CHF 41.10 | CHF 40.00 | 32.89K |
| 2026-06-23 | CHF 40.55 | -0.86% | CHF 40.25 | CHF 40.80 | CHF 40.25 | 31.62K |
| 2026-06-22 | CHF 40.90 | -2.50% | CHF 41.90 | CHF 41.90 | CHF 40.30 | 70.43K |
| 2026-06-19 | CHF 41.95 | +0.60% | CHF 41.55 | CHF 41.95 | CHF 41.20 | 162.74K |
| 2026-06-18 | CHF 41.70 | +0.60% | CHF 41.10 | CHF 41.80 | CHF 41.10 | 23.86K |
| 2026-06-17 | CHF 41.45 | -0.24% | CHF 41.45 | CHF 41.50 | CHF 40.85 | 30.74K |
| 2026-06-16 | CHF 41.55 | -0.84% | CHF 41.75 | CHF 42.15 | CHF 41.40 | 45.67K |
| 2026-06-15 | CHF 41.90 | +1.33% | CHF 42.00 | CHF 42.95 | CHF 41.65 | 48.14K |
| 2026-06-12 | CHF 41.35 | +2.99% | CHF 40.75 | CHF 41.85 | CHF 40.75 | 37.69K |
| 2026-06-11 | CHF 40.15 | +1.52% | CHF 39.15 | CHF 40.55 | CHF 39.15 | 24.70K |
| 2026-06-10 | CHF 39.55 | -1.13% | CHF 40.25 | CHF 40.25 | CHF 39.25 | 47.64K |
| 2026-06-09 | CHF 40.00 | -0.50% | CHF 39.80 | CHF 40.95 | CHF 39.80 | 34.62K |
| 2026-06-08 | CHF 40.20 | -0.12% | CHF 39.80 | CHF 40.20 | CHF 39.40 | 43.47K |
| 2026-06-05 | CHF 40.25 | -2.54% | CHF 41.00 | CHF 41.30 | CHF 40.00 | 40.64K |
| 2026-06-04 | CHF 41.30 | -1.20% | CHF 41.50 | CHF 42.00 | CHF 41.05 | 21.86K |
| 2026-06-03 | CHF 41.80 | -2.79% | CHF 42.90 | CHF 43.00 | CHF 41.80 | 27.45K |
| 2026-06-02 | CHF 43.00 | +1.78% | CHF 42.80 | CHF 43.90 | CHF 42.55 | 69.89K |
| 2026-06-01 | CHF 42.25 | -0.82% | CHF 42.20 | CHF 43.00 | CHF 41.95 | 50.29K |
| 2026-05-29 | CHF 42.60 | +1.43% | CHF 41.45 | CHF 43.50 | CHF 41.45 | 69.36K |
| 2026-05-28 | CHF 42.00 | +0.84% | CHF 41.30 | CHF 42.20 | CHF 41.30 | 49.49K |