Swatch Group AG

SWGAY
🏛️ usa →
9.52
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 14.21 14.27 14.14 14.19 0.1M
2022-12-29 14.36 14.44 14.32 14.38 0.0M
2022-12-28 14.40 14.41 14.21 14.22 0.0M
2022-12-27 14.22 14.43 14.22 14.26 0.0M
2022-12-23 13.79 13.96 13.76 13.86 0.1M
2022-12-22 13.99 14.01 13.85 13.94 0.1M
2022-12-21 13.94 14.07 13.94 14.00 0.0M
2022-12-20 13.64 13.71 13.61 13.64 0.0M
2022-12-19 13.60 13.70 13.49 13.54 0.0M
2022-12-16 13.57 13.62 13.49 13.53 0.0M
2022-12-15 13.73 13.82 13.72 13.79 0.0M
2022-12-14 14.07 14.14 13.92 14.01 0.1M
2022-12-13 14.33 14.33 13.99 14.14 0.4M
2022-12-12 13.94 13.98 13.78 13.92 0.1M
2022-12-09 13.98 14.04 13.87 13.87 0.1M
2022-12-08 13.54 13.71 13.52 13.63 0.0M
2022-12-07 13.32 13.32 13.20 13.24 0.0M
2022-12-06 13.46 13.67 13.34 13.40 0.0M
2022-12-05 13.38 13.43 13.27 13.29 0.1M
2022-12-02 13.45 13.52 13.43 13.50 0.1M
2022-12-01 13.38 13.49 13.35 13.42 0.1M
2022-11-30 13.12 13.34 13.01 13.28 0.1M
2022-11-29 12.80 12.90 12.80 12.86 0.1M
2022-11-28 12.74 12.78 12.64 12.64 0.0M
2022-11-25 12.60 12.65 12.54 12.59 0.0M
2022-11-23 12.67 12.90 12.67 12.82 0.0M
2022-11-22 12.66 12.74 12.62 12.72 0.1M
2022-11-21 12.70 12.74 12.61 12.72 0.1M
2022-11-18 12.91 12.95 12.86 12.95 0.1M
2022-11-17 12.71 12.87 12.71 12.84 0.0M
2022-11-16 13.19 13.21 13.00 13.06 0.0M
2022-11-15 13.40 13.45 13.14 13.22 0.3M
2022-11-14 13.51 13.76 13.51 13.62 0.1M
2022-11-11 13.40 13.76 13.38 13.70 0.1M
2022-11-10 12.72 12.89 12.67 12.75 0.1M
2022-11-09 12.17 12.21 12.03 12.06 0.0M
2022-11-08 12.21 12.33 12.01 12.16 0.1M
2022-11-07 12.40 12.48 12.35 12.46 0.1M
2022-11-04 12.15 12.50 12.11 12.31 0.1M
2022-11-03 11.12 11.25 11.11 11.15 0.1M
2022-11-02 11.56 11.75 11.43 11.43 0.1M
2022-11-01 11.71 11.74 11.52 11.57 0.2M
2022-10-31 11.17 11.23 11.11 11.21 0.1M
2022-10-28 11.14 11.31 11.14 11.31 0.1M
2022-10-27 11.52 11.60 11.37 11.37 0.1M
2022-10-26 11.31 11.56 11.31 11.46 0.0M
2022-10-25 11.32 11.56 11.31 11.55 0.1M
2022-10-24 11.39 11.52 11.30 11.32 0.1M
2022-10-21 11.54 11.83 11.51 11.83 0.1M
2022-10-20 11.67 11.86 11.57 11.63 0.0M
2022-10-19 11.62 11.66 11.45 11.54 0.0M
2022-10-18 11.79 11.80 11.52 11.66 0.2M
2022-10-17 11.53 11.61 11.51 11.54 0.1M
2022-10-14 11.43 11.44 11.09 11.09 0.1M
2022-10-13 10.91 11.57 10.87 11.48 0.1M
2022-10-12 11.10 11.19 11.05 11.13 0.1M
2022-10-11 10.95 10.99 10.80 10.81 0.1M
2022-10-10 11.24 11.25 11.08 11.16 0.1M
2022-10-07 11.31 11.31 11.18 11.20 0.1M
2022-10-06 11.41 11.46 11.30 11.39 0.1M
2022-10-05 11.70 11.84 11.59 11.79 0.1M
2022-10-04 11.80 12.01 11.80 12.01 0.2M
2022-10-03 11.22 11.44 11.21 11.39 0.1M
2022-09-30 11.30 11.39 11.19 11.19 0.2M
2022-09-29 11.40 11.41 11.26 11.41 0.2M
2022-09-28 11.38 11.66 11.38 11.65 0.2M
2022-09-27 11.45 11.49 11.23 11.30 0.3M
2022-09-26 11.40 11.49 11.19 11.29 0.2M
2022-09-23 11.52 11.53 11.32 11.44 0.1M
2022-09-22 11.73 11.76 11.63 11.76 0.1M
2022-09-21 11.69 11.83 11.56 11.56 0.1M
2022-09-20 11.95 11.98 11.62 11.70 0.1M
2022-09-19 11.51 11.79 11.51 11.76 0.1M
2022-09-16 11.39 11.55 11.38 11.48 0.1M
2022-09-15 11.69 11.69 11.50 11.52 0.1M
2022-09-14 11.68 11.91 11.68 11.81 0.0M
2022-09-13 11.90 12.02 11.69 11.71 0.1M
2022-09-12 12.05 12.13 12.03 12.05 0.1M
2022-09-09 11.66 11.78 11.66 11.74 0.1M
2022-09-08 11.27 11.48 11.27 11.48 0.2M
2022-09-07 11.48 11.59 11.41 11.55 0.1M
2022-09-06 11.43 11.55 11.37 11.41 0.1M
2022-09-02 11.61 11.72 11.29 11.29 0.1M
2022-09-01 11.53 11.67 11.46 11.67 0.1M
2022-08-31 12.21 12.25 12.08 12.08 0.1M
2022-08-30 12.41 12.41 12.26 12.30 0.1M
2022-08-29 12.22 12.35 12.19 12.30 0.0M
2022-08-26 12.46 12.57 12.10 12.10 0.1M
2022-08-25 12.55 12.68 12.50 12.66 0.0M
2022-08-24 12.43 12.55 12.41 12.51 0.0M
2022-08-23 12.18 12.35 12.18 12.23 0.1M
2022-08-22 12.24 12.27 12.11 12.15 0.2M
2022-08-19 12.62 12.62 12.51 12.58 0.0M
2022-08-18 12.43 12.60 12.43 12.54 0.0M
2022-08-17 12.41 12.55 12.38 12.51 0.0M
2022-08-16 12.61 12.76 12.56 12.65 0.0M
2022-08-15 13.00 13.02 12.89 12.97 0.0M
2022-08-12 13.23 13.40 13.07 13.26 0.0M
2022-08-11 13.47 13.47 13.33 13.35 0.1M
2022-08-10 13.24 13.37 13.24 13.33 0.0M
2022-08-09 13.21 13.21 12.99 13.01 0.0M
2022-08-08 13.26 13.29 13.14 13.16 0.0M
2022-08-05 12.91 13.03 12.85 13.03 0.1M
2022-08-04 13.00 13.12 12.99 13.07 0.0M
2022-08-03 12.80 12.99 12.75 12.97 0.1M
2022-08-02 12.81 12.88 12.71 12.71 0.0M
2022-08-01 12.98 13.54 12.98 13.28 0.0M
2022-07-29 13.11 13.26 13.11 13.26 0.0M
2022-07-28 12.87 12.98 12.85 12.95 0.0M
2022-07-27 12.76 12.95 12.71 12.94 0.0M
2022-07-26 12.60 12.71 12.54 12.69 0.0M
2022-07-25 12.77 12.84 12.70 12.71 0.1M
2022-07-22 12.74 12.78 12.61 12.65 0.0M
2022-07-21 12.55 12.76 12.55 12.76 0.0M
2022-07-20 12.54 12.57 12.39 12.44 0.1M
2022-07-19 12.25 12.65 12.25 12.46 0.1M
2022-07-18 11.76 11.95 11.67 11.87 0.2M
2022-07-15 11.48 11.62 11.47 11.53 0.1M
2022-07-14 11.74 11.93 11.69 11.89 0.0M
2022-07-13 11.77 11.97 11.77 11.91 0.0M
2022-07-12 11.78 11.91 11.71 11.78 0.1M
2022-07-11 11.59 11.63 11.49 11.49 0.1M
2022-07-08 11.62 11.69 11.52 11.67 0.1M
2022-07-07 11.46 11.56 11.35 11.52 0.1M
2022-07-06 11.46 11.55 11.36 11.51 0.3M
2022-07-05 11.25 11.51 11.20 11.51 0.1M
2022-07-01 11.70 11.84 11.65 11.84 0.0M
2022-06-30 11.61 11.90 11.56 11.87 0.1M
2022-06-29 11.98 12.03 11.88 11.88 0.1M
2022-06-28 11.98 12.06 11.84 11.84 0.2M
2022-06-27 11.91 11.91 11.68 11.71 0.1M
2022-06-24 12.02 12.15 12.02 12.14 0.1M
2022-06-23 11.44 11.59 11.41 11.57 0.1M
2022-06-22 11.46 11.66 11.45 11.50 0.2M
2022-06-21 11.57 11.72 11.56 11.56 0.1M
2022-06-17 11.51 11.60 11.25 11.38 0.1M
2022-06-16 11.59 11.73 11.56 11.62 0.1M
2022-06-15 11.66 11.86 11.54 11.76 0.1M
2022-06-14 11.50 11.50 11.27 11.38 0.2M
2022-06-13 11.50 11.67 11.46 11.49 0.1M
2022-06-10 11.94 12.04 11.88 11.97 0.1M
2022-06-09 12.47 12.53 12.30 12.31 0.0M
2022-06-08 12.64 12.67 12.44 12.46 0.0M
2022-06-07 12.53 12.76 12.53 12.72 0.1M
2022-06-06 13.52 13.52 12.79 12.96 0.1M
2022-06-03 13.11 13.13 12.89 12.98 0.0M
2022-06-02 12.98 13.15 12.89 13.15 0.1M
2022-06-01 12.82 12.83 12.56 12.71 0.1M
2022-05-31 12.64 12.91 12.56 12.79 0.2M
2022-05-27 12.25 12.30 12.20 12.23 0.0M
2022-05-26 12.20 12.20 11.20 11.61 0.2M
2022-05-25 11.44 11.80 11.44 11.78 0.2M
2022-05-24 11.81 11.86 11.66 11.82 0.2M
2022-05-23 11.73 12.03 11.73 11.97 0.1M
2022-05-20 11.79 11.79 11.52 11.69 0.1M
2022-05-19 11.93 12.23 11.85 12.11 0.1M
2022-05-18 11.95 12.25 11.88 11.89 0.1M
2022-05-17 12.37 12.39 12.23 12.38 0.1M
2022-05-16 12.12 12.18 11.98 12.13 0.1M
2022-05-13 12.35 12.56 12.30 12.38 0.1M
2022-05-12 11.86 12.23 11.85 12.04 0.1M
2022-05-11 12.17 12.36 12.05 12.05 0.1M
2022-05-10 11.74 11.87 11.58 11.66 0.2M
2022-05-09 11.58 11.61 11.43 11.50 0.2M
2022-05-06 11.72 11.91 11.70 11.78 0.3M
2022-05-05 12.24 12.24 11.93 11.94 0.1M
2022-05-04 12.46 12.67 12.31 12.65 0.1M
2022-05-03 12.64 12.82 12.54 12.66 0.1M
2022-05-02 12.74 12.88 12.54 12.75 0.1M
2022-04-29 13.14 13.16 12.82 12.83 0.1M
2022-04-28 12.82 12.99 12.65 12.88 0.1M
2022-04-27 12.62 12.81 12.55 12.69 0.1M
2022-04-26 12.89 12.89 12.44 12.47 0.1M
2022-04-25 12.91 12.91 12.69 12.86 0.1M
2022-04-22 13.41 13.50 13.21 13.21 0.0M
2022-04-21 13.91 13.94 13.54 13.59 0.1M
2022-04-20 13.76 13.80 13.71 13.77 0.0M
2022-04-19 13.29 13.54 13.29 13.50 0.1M
2022-04-18 13.56 13.56 13.09 13.31 0.0M
2022-04-14 13.34 13.46 13.28 13.35 0.1M
2022-04-13 12.88 13.15 12.86 13.10 0.1M
2022-04-12 13.30 13.39 13.19 13.22 0.2M
2022-04-11 13.20 13.26 13.04 13.12 0.1M
2022-04-08 13.35 13.43 13.31 13.33 0.1M
2022-04-07 13.53 13.55 13.38 13.50 0.1M
2022-04-06 13.51 13.65 13.41 13.55 0.2M
2022-04-05 14.24 14.26 14.02 14.05 0.1M
2022-04-04 14.20 14.38 14.11 14.28 0.0M
2022-04-01 14.15 14.20 14.05 14.19 0.1M
2022-03-31 14.43 14.47 14.12 14.12 0.1M
2022-03-30 14.56 14.78 14.51 14.51 0.0M
2022-03-29 14.72 14.75 14.42 14.64 0.1M
2022-03-28 13.85 13.88 13.71 13.82 0.1M
2022-03-25 13.57 13.63 13.39 13.54 0.0M
2022-03-24 13.50 13.60 13.38 13.53 0.0M
2022-03-23 13.57 13.59 13.47 13.51 0.0M
2022-03-22 14.05 14.20 13.92 14.04 0.1M
2022-03-21 14.02 14.02 13.76 13.91 0.0M
2022-03-18 13.68 14.11 13.68 14.09 0.0M
2022-03-17 13.78 13.89 13.65 13.70 0.1M
2022-03-16 13.27 13.57 13.27 13.55 0.1M
2022-03-15 12.55 12.65 12.38 12.58 0.2M
2022-03-14 12.85 12.94 12.64 12.67 0.1M
2022-03-11 13.07 13.07 12.86 12.86 0.1M
2022-03-10 13.18 13.28 13.03 13.21 0.2M
2022-03-09 13.59 13.76 13.45 13.71 0.2M
2022-03-08 12.46 12.86 12.32 12.61 0.4M
2022-03-07 12.92 12.92 12.53 12.60 0.1M
2022-03-04 13.13 13.31 12.92 13.12 0.1M
2022-03-03 14.48 14.48 13.97 14.12 0.1M
2022-03-02 14.15 14.23 14.00 14.20 0.1M
2022-03-01 14.70 14.71 14.04 14.12 0.1M
2022-02-28 15.28 15.47 15.28 15.38 0.1M
2022-02-25 15.33 15.48 15.22 15.43 0.0M
2022-02-24 14.76 15.01 14.61 14.97 0.1M
2022-02-23 15.66 15.66 15.40 15.40 0.0M
2022-02-22 15.42 15.56 15.26 15.36 0.0M
2022-02-18 15.52 15.55 15.42 15.52 0.0M
2022-02-17 15.59 15.59 15.45 15.49 0.1M
2022-02-16 15.64 15.71 15.51 15.68 0.0M
2022-02-15 15.50 15.69 15.47 15.67 0.1M
2022-02-14 15.18 15.49 15.18 15.42 0.1M
2022-02-11 14.88 14.88 14.54 14.61 0.0M
2022-02-10 14.61 14.87 14.61 14.63 0.0M
2022-02-09 14.65 14.79 14.65 14.78 0.0M
2022-02-08 14.14 14.35 14.11 14.17 0.0M
2022-02-07 14.14 14.20 14.08 14.16 0.0M
2022-02-04 14.23 14.42 14.21 14.42 0.0M
2022-02-03 14.37 14.43 14.25 14.25 0.0M
2022-02-02 14.67 14.67 14.43 14.61 0.1M
2022-02-01 14.76 14.82 14.62 14.82 0.0M
2022-01-31 14.41 14.55 14.34 14.55 0.1M
2022-01-28 14.32 14.55 14.21 14.55 0.1M
2022-01-27 15.13 15.22 14.96 15.14 0.1M
2022-01-26 15.64 15.64 15.21 15.25 0.1M
2022-01-25 15.31 15.33 15.02 15.17 0.1M
2022-01-24 15.61 16.05 15.49 16.05 0.1M
2022-01-21 15.96 16.07 15.79 15.79 0.1M
2022-01-20 16.26 16.40 16.09 16.09 0.1M
2022-01-19 16.31 16.33 16.07 16.14 0.0M
2022-01-18 15.72 15.95 15.66 15.74 0.1M
2022-01-14 15.72 15.72 15.53 15.66 0.0M
2022-01-13 15.66 15.71 15.52 15.54 0.0M
2022-01-12 15.59 15.61 15.48 15.56 0.1M
2022-01-11 15.60 15.66 15.49 15.64 0.1M
2022-01-10 16.09 16.12 15.72 15.93 0.1M
2022-01-07 16.71 16.73 16.50 16.54 0.0M
2022-01-06 16.36 16.55 16.31 16.41 0.1M
2022-01-05 16.34 16.56 16.30 16.30 0.0M
2022-01-04 15.97 15.97 15.89 15.93 0.0M
2022-01-03 15.36 15.37 15.26 15.33 0.1M