Swatch Group AG

SWGAY
🏛️ usa →
9.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.29 9.29 9.28 9.28 0.7K
10:15 9.25 9.25 9.25 9.25 0.3K
10:25 9.32 9.32 9.32 9.32 1.3K
10:30 9.31 9.31 9.31 9.31 1.3K
10:45 9.29 9.29 9.29 9.29 0.4K
11:00 9.25 9.25 9.25 9.25 0.6K
11:05 9.26 9.26 9.26 9.26 0.8K
11:10 9.26 9.27 9.26 9.27 1.1K
11:15 9.26 9.26 9.25 9.25 3.1K
11:20 9.21 9.23 9.21 9.23 0.6K
11:25 9.27 9.27 9.25 9.25 5.1K
11:50 9.24 9.24 9.24 9.24 0.5K
11:55 9.24 9.24 9.24 9.24 0.2K
12:05 9.24 9.25 9.24 9.25 2.0K
12:10 9.24 9.24 9.24 9.24 0.7K
12:20 9.24 9.24 9.24 9.24 0.3K
12:45 9.25 9.25 9.23 9.23 1.0K
13:05 9.25 9.25 9.25 9.25 1.4K
13:15 9.25 9.25 9.25 9.25 7.7K
13:25 9.24 9.24 9.24 9.24 2.9K
13:35 9.24 9.24 9.24 9.24 1.5K
14:05 9.24 9.24 9.24 9.24 0.1K
14:10 9.24 9.24 9.24 9.24 1.3K
14:15 9.24 9.24 9.24 9.24 0.2K
14:20 9.25 9.25 9.25 9.25 1.3K
14:25 9.24 9.24 9.24 9.24 2.7K
14:35 9.24 9.25 9.24 9.25 0.5K
14:40 9.25 9.26 9.25 9.25 1.4K
14:45 9.25 9.26 9.25 9.26 6.8K
14:50 9.25 9.25 9.25 9.25 0.4K
15:00 9.27 9.27 9.27 9.27 8.4K
15:05 9.26 9.27 9.26 9.27 3.0K
15:10 9.26 9.27 9.26 9.27 1.7K
15:15 9.26 9.26 9.26 9.26 0.2K
15:20 9.26 9.26 9.26 9.26 0.3K
15:35 9.26 9.26 9.26 9.26 0.4K
15:40 9.25 9.27 9.25 9.27 0.5K
15:50 9.26 9.28 9.25 9.28 13.6K
15:55 9.28 9.28 9.28 9.28 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 9.38 9.40 9.31 9.40 0.1M
2025-09-29 9.42 9.42 9.36 9.42 0.0M
2025-09-26 9.32 9.37 9.30 9.35 0.1M
2025-09-25 9.29 9.32 9.21 9.28 0.1M
2025-09-24 9.50 9.54 9.46 9.51 0.1M
2025-09-23 9.90 9.94 9.86 9.87 0.0M
2025-09-22 9.56 9.58 9.50 9.58 0.0M
2025-09-19 9.39 9.45 9.37 9.45 0.1M
2025-09-18 9.42 9.46 9.35 9.36 0.1M
2025-09-17 9.56 9.63 9.51 9.53 0.1M
2025-09-16 9.49 9.59 9.49 9.57 0.1M
2025-09-15 9.39 9.45 9.35 9.44 0.0M
2025-09-12 9.33 9.36 9.28 9.35 0.0M
2025-09-11 9.27 9.36 9.27 9.36 0.0M
2025-09-10 9.18 9.18 9.07 9.11 0.0M
2025-09-09 9.28 9.28 9.18 9.19 0.0M
2025-09-08 9.28 9.28 9.18 9.24 0.1M
2025-09-05 9.14 9.30 9.14 9.25 0.0M
2025-09-04 8.94 8.97 8.91 8.96 0.2M
2025-09-03 8.92 8.94 8.83 8.91 0.1M
2025-09-02 8.86 8.94 8.82 8.91 0.1M
2025-08-29 9.07 9.07 9.00 9.02 0.0M
2025-08-28 9.26 9.26 9.14 9.17 0.1M
2025-08-27 9.22 9.36 9.22 9.36 0.1M
2025-08-26 8.86 8.86 8.71 8.79 0.2M
2025-08-25 8.98 9.13 8.97 8.99 0.1M
2025-08-22 8.78 8.97 8.76 8.95 0.0M
2025-08-21 8.64 8.68 8.61 8.65 0.1M
2025-08-20 8.68 8.75 8.65 8.72 0.1M
2025-08-19 8.60 8.77 8.59 8.69 0.5M
2025-08-18 8.26 8.32 8.25 8.31 0.4M
2025-08-15 8.55 8.58 8.54 8.56 0.0M
2025-08-14 8.58 8.61 8.52 8.54 0.1M
2025-08-13 8.60 8.67 8.59 8.61 0.1M
2025-08-12 8.52 8.63 8.51 8.63 0.1M
2025-08-11 8.61 8.61 8.46 8.49 0.1M
2025-08-08 8.70 8.74 8.69 8.74 0.1M
2025-08-07 8.86 8.87 8.71 8.76 0.1M
2025-08-06 8.79 8.80 8.72 8.73 0.0M
2025-08-05 8.69 8.74 8.66 8.68 0.1M
2025-08-04 8.76 8.77 8.67 8.73 0.2M
2025-08-01 8.75 8.94 8.67 8.72 0.1M
2025-07-31 8.86 8.95 8.82 8.84 0.2M
2025-07-30 9.03 9.03 8.87 8.87 0.1M
2025-07-29 9.16 9.16 9.00 9.05 0.1M
2025-07-28 9.42 9.42 9.28 9.30 0.1M
2025-07-25 9.91 9.96 9.85 9.95 0.0M
2025-07-24 9.92 9.93 9.87 9.87 0.1M
2025-07-23 9.54 9.75 9.51 9.75 0.1M
2025-07-22 9.04 9.12 9.04 9.10 0.1M
2025-07-21 8.71 8.81 8.71 8.73 0.1M
2025-07-18 8.79 8.79 8.67 8.67 0.1M
2025-07-17 8.76 8.79 8.64 8.66 0.3M
2025-07-16 8.41 8.58 8.39 8.57 0.1M
2025-07-15 8.51 8.51 8.38 8.39 0.1M
2025-07-14 8.44 8.47 8.42 8.46 0.1M
2025-07-11 8.49 8.54 8.47 8.52 0.1M
2025-07-10 8.50 8.62 8.50 8.61 0.2M
2025-07-09 8.43 8.44 8.34 8.42 0.1M
2025-07-08 8.18 8.36 8.18 8.36 0.1M
2025-07-07 8.05 8.11 8.01 8.07 0.1M
2025-07-03 8.22 8.24 8.15 8.18 0.0M
2025-07-02 8.27 8.32 8.21 8.29 0.1M
2025-07-01 7.99 8.08 7.98 8.05 0.1M
2025-06-30 8.02 8.10 8.00 8.07 0.1M
2025-06-27 8.12 8.21 8.09 8.13 0.1M
2025-06-26 8.01 8.08 7.94 7.98 0.1M
2025-06-25 7.98 8.02 7.96 7.99 0.1M
2025-06-24 8.08 8.16 8.01 8.13 0.2M
2025-06-23 7.95 8.09 7.95 8.09 0.3M
2025-06-20 8.00 8.02 7.89 7.90 0.4M
2025-06-18 8.18 8.32 8.18 8.24 0.1M
2025-06-17 8.27 8.31 8.20 8.22 0.2M
2025-06-16 8.41 8.49 8.35 8.36 0.6M
2025-06-13 8.21 8.25 8.14 8.20 0.1M
2025-06-12 8.39 8.48 8.38 8.45 0.1M
2025-06-11 8.55 8.55 8.39 8.39 0.1M
2025-06-10 8.48 8.51 8.42 8.46 0.3M
2025-06-09 8.54 8.54 8.32 8.37 0.2M
2025-06-06 8.32 8.35 8.28 8.33 0.1M
2025-06-05 8.51 8.54 8.36 8.37 0.2M
2025-06-04 8.47 8.58 8.47 8.53 0.1M
2025-06-03 8.32 8.42 8.32 8.42 0.1M
2025-06-02 8.36 8.44 8.34 8.43 0.2M
2025-05-30 8.37 8.43 8.31 8.36 0.1M
2025-05-29 8.32 8.43 8.32 8.39 0.1M
2025-05-28 8.40 8.43 8.33 8.33 0.1M
2025-05-27 8.54 8.54 8.40 8.47 0.1M
2025-05-23 8.44 8.54 8.42 8.48 0.2M
2025-05-22 8.83 8.99 8.80 8.99 0.1M
2025-05-21 9.10 9.14 8.88 8.88 0.0M
2025-05-20 8.89 9.06 8.87 9.02 0.2M
2025-05-19 8.74 8.96 8.74 8.85 0.1M
2025-05-16 8.74 8.82 8.72 8.77 0.1M
2025-05-15 8.76 8.88 8.74 8.82 0.1M
2025-05-14 8.79 8.81 8.72 8.72 0.1M
2025-05-13 8.78 8.88 8.78 8.85 0.2M
2025-05-12 8.74 8.78 8.58 8.71 0.6M
2025-05-09 8.39 8.40 8.32 8.32 0.1M
2025-05-08 8.38 8.43 8.33 8.33 0.2M
2025-05-07 8.43 8.46 8.31 8.33 0.2M
2025-05-06 8.41 8.49 8.39 8.43 0.1M
2025-05-05 8.45 8.51 8.39 8.43 0.1M
2025-05-02 8.54 8.71 8.45 8.57 0.1M
2025-05-01 8.51 8.63 8.51 8.52 0.1M
2025-04-30 8.47 8.61 8.46 8.56 0.1M
2025-04-29 8.57 8.60 8.53 8.55 0.2M
2025-04-28 8.52 8.67 8.51 8.67 0.1M
2025-04-25 8.60 8.62 8.53 8.60 0.1M
2025-04-24 8.53 8.62 8.52 8.58 0.1M
2025-04-23 8.57 8.67 8.49 8.52 0.1M
2025-04-22 8.29 8.51 8.29 8.43 0.3M
2025-04-21 8.33 8.41 7.97 8.09 0.2M
2025-04-17 8.08 8.18 8.05 8.12 0.1M
2025-04-16 8.02 8.13 7.99 8.01 0.1M
2025-04-15 8.14 8.16 8.00 8.07 0.2M
2025-04-14 8.24 8.43 8.09 8.15 0.3M
2025-04-11 8.04 8.26 8.04 8.24 0.3M
2025-04-10 7.84 7.95 7.74 7.93 0.5M
2025-04-09 7.45 8.20 7.41 8.20 0.8M
2025-04-08 7.71 7.72 7.31 7.37 0.3M
2025-04-07 7.29 7.64 7.26 7.43 0.5M
2025-04-04 7.50 7.65 7.47 7.50 0.8M
2025-04-03 7.97 8.11 7.93 7.98 0.5M
2025-04-02 8.30 8.36 8.25 8.27 0.1M
2025-04-01 8.48 8.48 8.32 8.37 0.2M
2025-03-31 8.54 8.58 8.50 8.55 0.1M
2025-03-28 8.82 8.88 8.78 8.81 0.1M
2025-03-27 8.99 9.03 8.93 8.94 0.1M
2025-03-26 9.00 9.06 8.93 8.99 0.1M
2025-03-25 9.01 9.05 8.96 8.96 0.1M
2025-03-24 8.81 8.92 8.79 8.90 0.3M
2025-03-21 8.97 9.10 8.97 8.99 0.1M
2025-03-20 9.02 9.08 9.00 9.04 0.1M
2025-03-19 9.43 9.50 9.39 9.46 0.1M
2025-03-18 9.34 9.36 9.31 9.32 0.1M
2025-03-17 9.35 9.42 9.31 9.34 0.1M
2025-03-14 9.34 9.40 9.28 9.39 0.0M
2025-03-13 9.17 9.26 9.14 9.18 0.1M
2025-03-12 9.37 9.40 9.27 9.36 0.4M
2025-03-11 9.52 9.52 9.38 9.46 0.5M
2025-03-10 9.34 9.58 9.34 9.51 0.1M
2025-03-07 9.49 9.65 9.49 9.63 0.0M
2025-03-06 9.72 9.79 9.70 9.75 0.1M
2025-03-05 9.49 9.53 9.46 9.51 0.0M
2025-03-04 9.52 9.70 9.46 9.64 0.1M
2025-03-03 9.68 9.73 9.58 9.63 0.2M
2025-02-28 9.63 9.72 9.56 9.65 0.1M
2025-02-27 9.48 9.56 9.45 9.49 0.0M
2025-02-26 9.73 9.77 9.66 9.68 0.1M
2025-02-25 9.99 10.00 9.90 9.94 0.0M
2025-02-24 9.85 9.91 9.83 9.85 0.1M
2025-02-21 9.52 9.62 9.52 9.56 0.1M
2025-02-20 9.44 9.53 9.41 9.51 0.1M
2025-02-19 9.14 9.18 9.12 9.14 0.0M
2025-02-18 9.41 9.41 9.31 9.34 0.1M
2025-02-14 9.58 9.58 9.43 9.44 0.0M
2025-02-13 9.55 9.59 9.50 9.56 0.1M
2025-02-12 9.32 9.41 9.29 9.39 0.1M
2025-02-11 9.18 9.30 9.18 9.30 0.0M
2025-02-10 8.97 9.03 8.96 9.02 0.1M
2025-02-07 9.15 9.16 9.04 9.06 0.1M
2025-02-06 9.18 9.26 9.16 9.18 0.1M
2025-02-05 8.94 8.99 8.90 8.98 0.1M
2025-02-04 9.09 9.17 9.04 9.06 0.0M
2025-02-03 9.35 9.45 9.28 9.34 0.1M
2025-01-31 9.20 9.35 9.19 9.24 0.2M
2025-01-30 8.94 9.28 8.94 9.20 0.1M
2025-01-29 8.95 9.03 8.90 9.00 0.2M
2025-01-28 9.14 9.14 8.95 9.05 0.1M
2025-01-27 9.21 9.25 9.18 9.24 0.2M
2025-01-24 9.06 9.21 9.02 9.14 0.1M
2025-01-23 8.88 9.06 8.84 9.06 0.1M
2025-01-22 9.07 9.10 8.96 9.02 0.3M
2025-01-21 9.03 9.17 9.02 9.13 0.2M
2025-01-17 8.85 8.89 8.79 8.84 0.1M
2025-01-16 8.73 8.75 8.64 8.72 0.4M
2025-01-15 8.49 8.51 8.42 8.46 0.1M
2025-01-14 8.50 8.54 8.43 8.51 0.2M
2025-01-13 8.53 8.54 8.44 8.54 0.3M
2025-01-10 8.64 8.64 8.52 8.59 0.3M
2025-01-08 8.86 8.94 8.82 8.89 0.2M
2025-01-07 8.84 8.91 8.80 8.88 0.3M
2025-01-06 8.68 8.94 8.67 8.90 0.3M
2025-01-03 8.66 8.68 8.59 8.64 0.2M
2025-01-02 9.05 9.11 9.02 9.07 0.2M