UHR.VX - The Swatch Group AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 2019284.00284.80280.80281.80281.80221,541
Jun 12, 2018497.90499.10489.20490.00490.00161,175
Jun 11, 2018493.60497.40492.50497.40497.40161,032
Jun 08, 2018481.80494.30479.10492.50492.50193,402
Jun 07, 2018495.00497.30483.60485.00485.00174,606
Jun 06, 2018492.20497.00490.50495.10495.10140,587
Jun 05, 2018487.90495.40485.90491.40491.40205,240
Jun 04, 2018490.00490.90486.30488.30488.3093,204
Jun 01, 2018482.40488.70482.10487.90487.90158,541
May 31, 2018479.00484.80476.40478.20478.20209,571
May 30, 2018475.90480.90474.90475.00475.00163,434
May 29, 2018474.20477.50469.90474.60474.60198,886
May 28, 2018479.70481.10476.30477.00477.00114,645
May 25, 2018490.00491.20484.60486.10486.10186,769
May 24, 2018483.10490.70483.10488.00488.00190,494
May 23, 2018492.00492.00480.80483.80483.80215,827
May 22, 2018488.40496.00487.30495.30495.30223,752
May 18, 2018477.60486.30473.90485.60485.60313,559
May 17, 2018487.40492.60486.90491.20491.20133,353
May 16, 2018487.20491.60485.90488.90488.90168,351
May 15, 2018482.80488.10481.10487.60487.60231,639
May 14, 2018483.00484.30480.50482.60482.60144,124
May 11, 2018477.90483.30477.20483.30483.30201,060
May 09, 2018475.20478.00474.20476.10476.10136,819
May 08, 2018475.00477.10473.90477.00477.00154,571
May 07, 2018471.00475.80470.80475.20475.20109,273
May 04, 2018471.60476.00469.70471.10471.10237,990
May 03, 2018481.00482.30473.60473.60473.60214,458
May 02, 2018477.80481.40476.20481.40481.40219,976
Apr 30, 2018471.20479.00471.20478.50478.50203,370
Apr 27, 2018470.00475.60467.50472.10472.10219,893
Apr 26, 2018464.70469.60462.90469.60469.60159,685
Apr 25, 2018464.10468.80460.40463.80463.80159,694
Apr 24, 2018467.10470.10465.70467.10467.10236,821
Apr 23, 2018468.30469.90463.70469.90469.90180,429
Apr 20, 2018460.60468.20460.00467.10467.10235,213
Apr 19, 2018462.40462.70458.50460.40460.40177,400
Apr 18, 2018458.50462.30455.90461.90461.90157,430
Apr 17, 2018453.00459.20452.70458.60458.60195,761
Apr 16, 2018453.20454.00449.50452.20452.20138,996
Apr 13, 2018446.30453.50445.00453.50453.50267,135
Apr 12, 2018441.40446.10437.80446.10446.10284,719
Apr 11, 2018438.70439.10433.60437.00437.00141,610
Apr 10, 2018437.40439.80435.90438.80438.80223,633
Apr 09, 2018432.00433.90429.70431.80431.80162,665
Apr 06, 2018430.00434.70428.20429.80429.80176,129
Apr 05, 2018425.00431.10423.80431.10431.10225,809
Apr 04, 2018420.00420.60415.10419.10419.10209,017
Apr 03, 2018418.70421.90414.20419.70419.70147,426
Mar 29, 2018420.00423.70417.60421.40421.40180,110
Mar 28, 2018416.00419.70410.00419.70419.70262,454
Mar 27, 2018413.30414.70408.40410.70410.70193,439
Mar 26, 2018406.40410.80404.60406.00406.00152,491
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.