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
2023-12-29 13.54 13.64 13.54 13.56 0.0M
2023-12-28 13.49 13.66 13.44 13.45 0.1M
2023-12-27 13.35 13.54 13.34 13.54 0.1M
2023-12-26 12.81 13.44 12.81 13.21 0.0M
2023-12-22 13.24 13.24 13.11 13.17 0.0M
2023-12-21 13.29 13.35 13.20 13.34 0.1M
2023-12-20 13.28 13.41 13.28 13.32 0.0M
2023-12-19 13.35 13.48 13.35 13.46 0.0M
2023-12-18 13.37 13.45 13.34 13.45 0.1M
2023-12-15 13.57 13.61 13.39 13.40 0.0M
2023-12-14 13.66 13.73 13.59 13.66 0.0M
2023-12-13 13.14 13.14 12.97 13.10 0.1M
2023-12-12 13.10 13.13 13.03 13.06 0.1M
2023-12-11 12.98 13.13 12.98 13.11 0.1M
2023-12-08 12.99 13.08 12.90 12.94 0.1M
2023-12-07 12.82 12.95 12.75 12.83 0.1M
2023-12-06 12.90 13.06 12.90 13.00 0.1M
2023-12-05 13.04 13.11 13.01 13.04 0.0M
2023-12-04 13.20 13.28 13.10 13.17 0.1M
2023-12-01 12.98 13.26 12.98 13.22 0.0M
2023-11-30 13.15 13.20 13.04 13.06 0.1M
2023-11-29 13.10 13.13 13.04 13.07 0.1M
2023-11-28 12.69 12.93 12.69 12.81 0.0M
2023-11-27 13.02 13.03 12.96 13.00 0.0M
2023-11-24 13.13 13.24 13.13 13.20 0.0M
2023-11-22 13.32 13.37 13.24 13.31 0.0M
2023-11-21 13.22 13.32 13.22 13.24 0.1M
2023-11-20 13.39 13.51 13.34 13.42 0.1M
2023-11-17 13.26 13.33 13.21 13.29 0.1M
2023-11-16 13.16 13.20 13.10 13.11 0.0M
2023-11-15 13.36 13.51 13.35 13.40 0.0M
2023-11-14 12.97 13.16 12.97 13.15 0.1M
2023-11-13 12.47 12.60 12.47 12.58 0.3M
2023-11-10 12.52 12.63 12.49 12.63 0.0M
2023-11-09 13.37 13.38 13.13 13.13 0.0M
2023-11-08 13.53 13.62 13.50 13.51 0.0M
2023-11-07 13.38 13.44 13.35 13.40 0.1M
2023-11-06 13.37 13.43 13.24 13.33 0.1M
2023-11-03 13.37 13.43 13.30 13.36 0.0M
2023-11-02 13.14 13.14 13.01 13.06 0.1M
2023-11-01 12.79 12.94 12.77 12.94 0.0M
2023-10-31 12.68 12.79 12.67 12.74 0.1M
2023-10-30 12.78 12.87 12.73 12.80 0.1M
2023-10-27 12.68 12.71 12.57 12.60 0.1M
2023-10-26 12.57 12.60 12.48 12.57 0.1M
2023-10-25 12.66 12.80 12.66 12.71 0.1M
2023-10-24 12.87 13.00 12.86 12.96 0.1M
2023-10-23 12.57 12.71 12.54 12.59 0.1M
2023-10-20 12.65 12.69 12.55 12.66 0.1M
2023-10-19 12.79 12.85 12.71 12.71 0.1M
2023-10-18 12.53 12.59 12.39 12.39 0.0M
2023-10-17 12.28 12.53 12.28 12.49 0.1M
2023-10-16 12.35 12.46 12.32 12.46 0.1M
2023-10-13 12.56 12.56 12.41 12.46 0.0M
2023-10-12 12.82 12.82 12.64 12.67 0.0M
2023-10-11 12.84 12.94 12.84 12.91 0.1M
2023-10-10 12.86 12.93 12.71 12.71 0.1M
2023-10-09 12.57 12.70 12.54 12.70 0.0M
2023-10-06 12.51 12.78 12.51 12.71 0.1M
2023-10-05 12.70 12.71 12.60 12.68 0.2M
2023-10-04 12.77 12.77 12.61 12.74 0.1M
2023-10-03 12.54 12.58 12.47 12.55 0.1M
2023-10-02 12.71 12.73 12.62 12.70 0.1M
2023-09-29 13.02 13.02 12.75 12.75 0.1M
2023-09-28 12.90 12.97 12.89 12.96 0.1M
2023-09-27 12.83 12.85 12.71 12.78 0.1M
2023-09-26 12.60 12.67 12.60 12.61 0.1M
2023-09-25 12.77 12.87 12.77 12.85 0.1M
2023-09-22 13.35 13.43 13.29 13.32 0.1M
2023-09-21 13.28 13.34 13.20 13.26 0.1M
2023-09-20 13.34 13.49 13.27 13.28 0.2M
2023-09-19 13.42 13.42 13.19 13.41 0.2M
2023-09-18 13.58 13.58 13.44 13.46 0.1M
2023-09-15 13.76 13.85 13.69 13.71 0.1M
2023-09-14 13.48 13.57 13.36 13.53 0.0M
2023-09-13 13.64 13.69 13.57 13.64 0.0M
2023-09-12 13.79 13.82 13.71 13.76 0.1M
2023-09-11 13.95 13.95 13.75 13.83 0.1M
2023-09-08 13.93 13.96 13.81 13.85 0.0M
2023-09-07 13.98 14.04 13.83 13.96 0.1M
2023-09-06 13.84 13.86 13.71 13.82 0.1M
2023-09-05 14.35 14.35 14.20 14.22 0.0M
2023-09-01 14.29 14.29 14.12 14.14 0.0M
2023-08-31 14.12 14.14 13.98 14.00 0.0M
2023-08-30 14.19 14.22 14.13 14.16 0.0M
2023-08-29 13.91 14.17 13.91 14.17 0.0M
2023-08-28 14.01 14.01 13.96 13.97 0.0M
2023-08-25 13.93 13.95 13.77 13.90 0.0M
2023-08-24 14.00 14.07 13.88 13.90 0.0M
2023-08-23 14.00 14.05 13.99 14.04 0.0M
2023-08-22 13.90 13.92 13.76 13.85 0.1M
2023-08-21 14.10 14.20 14.02 14.19 0.1M
2023-08-18 13.91 14.06 13.89 14.02 0.0M
2023-08-17 14.26 14.26 14.04 14.07 0.0M
2023-08-16 14.09 14.18 14.00 14.02 0.0M
2023-08-15 14.41 14.41 14.30 14.34 0.0M
2023-08-14 14.79 14.84 14.75 14.79 0.0M
2023-08-11 14.82 14.91 14.80 14.90 0.0M
2023-08-10 15.29 15.30 15.07 15.09 0.0M
2023-08-09 15.12 15.14 14.98 15.08 0.0M
2023-08-08 15.12 15.20 15.08 15.13 0.0M
2023-08-07 15.54 15.58 15.45 15.55 0.0M
2023-08-04 15.38 15.57 15.38 15.42 0.0M
2023-08-03 15.34 15.41 15.33 15.38 0.0M
2023-08-02 15.32 15.42 15.32 15.33 0.0M
2023-08-01 15.85 16.01 15.69 15.85 0.0M
2023-07-31 15.86 16.09 15.82 15.92 0.0M
2023-07-28 15.76 15.95 15.76 15.86 0.0M
2023-07-27 15.86 15.86 15.48 15.50 0.0M
2023-07-26 15.56 15.74 15.55 15.71 0.0M
2023-07-25 15.62 15.87 15.51 15.68 0.0M
2023-07-24 15.29 15.49 15.29 15.43 0.0M
2023-07-21 15.57 15.67 15.54 15.62 0.0M
2023-07-20 15.51 15.51 15.36 15.47 0.0M
2023-07-19 15.88 15.91 15.71 15.84 0.0M
2023-07-18 16.12 16.27 16.11 16.27 0.0M
2023-07-17 16.06 16.10 15.93 16.03 0.0M
2023-07-14 16.49 16.50 16.29 16.39 0.0M
2023-07-13 16.59 16.90 16.59 16.86 0.0M
2023-07-12 15.53 15.59 15.49 15.59 0.0M
2023-07-11 15.06 15.25 15.05 15.17 0.0M
2023-07-10 14.67 14.75 14.62 14.75 0.0M
2023-07-07 14.81 14.91 14.72 14.80 0.0M
2023-07-06 14.76 14.83 14.63 14.83 0.0M
2023-07-05 15.25 15.25 15.06 15.09 0.1M
2023-07-03 14.90 14.95 14.82 14.95 0.0M
2023-06-30 14.52 14.65 14.52 14.60 0.0M
2023-06-29 14.39 14.39 14.27 14.27 0.0M
2023-06-28 14.24 14.24 14.12 14.20 0.0M
2023-06-27 14.30 14.46 14.26 14.46 0.0M
2023-06-26 14.36 14.42 14.34 14.39 0.0M
2023-06-23 14.23 14.42 14.23 14.35 0.0M
2023-06-22 14.37 14.40 14.31 14.34 0.0M
2023-06-21 14.03 14.26 14.03 14.23 0.0M
2023-06-20 14.26 14.30 14.10 14.18 0.0M
2023-06-16 14.97 14.97 14.76 14.77 0.0M
2023-06-15 14.57 14.72 14.51 14.71 0.0M
2023-06-14 14.69 14.79 14.61 14.66 0.0M
2023-06-13 14.61 14.74 14.55 14.65 0.1M
2023-06-12 14.62 14.62 14.50 14.61 0.0M
2023-06-09 14.55 14.64 14.54 14.57 0.0M
2023-06-08 14.49 14.57 14.40 14.49 0.0M
2023-06-07 14.68 14.77 14.63 14.63 0.0M
2023-06-06 14.56 14.70 14.54 14.61 0.0M
2023-06-05 14.64 14.67 14.55 14.56 0.0M
2023-06-02 14.79 14.79 14.67 14.71 0.0M
2023-06-01 14.36 14.44 14.17 14.44 0.1M
2023-05-31 14.92 14.92 14.78 14.88 0.0M
2023-05-30 16.03 16.03 15.61 15.71 0.0M
2023-05-26 15.64 15.70 15.51 15.58 0.0M
2023-05-25 15.22 15.53 15.22 15.44 0.2M
2023-05-24 15.06 15.07 14.87 14.98 0.0M
2023-05-23 15.54 15.54 15.40 15.51 0.0M
2023-05-22 16.21 16.26 16.14 16.20 0.0M
2023-05-19 16.17 16.18 16.08 16.15 0.0M
2023-05-18 16.33 16.42 16.25 16.42 0.0M
2023-05-17 16.28 16.43 16.23 16.43 0.0M
2023-05-16 16.63 16.66 16.54 16.57 0.0M
2023-05-15 16.61 16.75 16.57 16.70 0.0M
2023-05-12 16.31 16.47 16.25 16.33 0.0M
2023-05-11 16.49 16.72 16.39 16.48 0.0M
2023-05-10 16.43 16.52 16.41 16.52 0.0M
2023-05-09 16.53 16.74 16.53 16.68 0.0M
2023-05-08 16.80 16.98 16.75 16.87 0.0M
2023-05-05 16.54 16.67 16.52 16.65 0.0M
2023-05-04 16.83 16.87 16.70 16.71 0.0M
2023-05-03 17.08 17.19 17.07 17.10 0.0M
2023-05-02 16.98 17.03 16.90 16.99 0.0M
2023-05-01 17.05 17.20 16.91 16.99 0.0M
2023-04-28 16.91 17.03 16.91 17.01 0.0M
2023-04-27 17.29 17.29 17.09 17.24 0.0M
2023-04-26 17.11 17.22 17.06 17.13 0.0M
2023-04-25 17.42 17.49 17.19 17.20 0.1M
2023-04-24 17.16 17.21 17.14 17.18 0.0M
2023-04-21 16.61 16.80 16.61 16.78 0.0M
2023-04-20 16.52 16.67 16.52 16.61 0.0M
2023-04-19 16.36 16.45 16.36 16.41 0.0M
2023-04-18 16.21 16.29 16.18 16.27 0.0M
2023-04-17 16.02 16.03 15.94 16.01 0.0M
2023-04-14 16.19 16.26 16.11 16.18 0.0M
2023-04-13 16.25 16.27 16.17 16.21 0.0M
2023-04-12 15.97 16.14 15.83 16.04 0.0M
2023-04-11 16.41 16.45 16.37 16.41 0.0M
2023-04-10 16.14 16.18 16.00 16.11 0.0M
2023-04-06 16.09 16.24 16.07 16.20 0.0M
2023-04-05 16.45 16.45 16.28 16.37 0.0M
2023-04-04 16.54 16.66 16.52 16.60 0.0M
2023-04-03 16.64 16.69 16.40 16.56 0.0M
2023-03-31 16.93 17.15 16.93 17.14 0.0M
2023-03-30 16.90 16.96 16.77 16.81 0.0M
2023-03-29 16.78 16.94 16.71 16.86 0.0M
2023-03-28 16.60 16.80 16.59 16.77 0.0M
2023-03-27 16.66 16.68 16.53 16.62 0.0M
2023-03-24 16.44 16.61 16.44 16.60 0.0M
2023-03-23 16.82 16.94 16.67 16.74 0.1M
2023-03-22 17.10 17.20 16.75 16.91 0.2M
2023-03-21 17.00 17.14 16.99 17.13 0.0M
2023-03-20 16.29 16.41 16.27 16.30 0.1M
2023-03-17 16.03 16.10 15.90 16.04 0.0M
2023-03-16 16.72 16.87 16.63 16.78 0.0M
2023-03-15 16.98 17.12 16.94 17.02 0.0M
2023-03-14 17.98 17.98 17.84 17.97 0.0M
2023-03-13 17.47 17.65 17.47 17.58 0.0M
2023-03-10 17.85 17.94 17.66 17.67 0.0M
2023-03-09 17.74 17.79 17.54 17.57 0.0M
2023-03-08 17.79 17.82 17.71 17.78 0.0M
2023-03-07 18.16 18.20 17.86 17.88 0.1M
2023-03-06 18.21 18.33 18.20 18.23 0.0M
2023-03-03 18.00 18.09 17.95 18.04 0.0M
2023-03-02 17.88 18.04 17.87 18.04 0.0M
2023-03-01 17.77 17.77 17.60 17.63 0.0M
2023-02-28 17.39 17.48 17.29 17.29 0.0M
2023-02-27 17.23 17.25 17.18 17.19 0.0M
2023-02-24 17.08 17.08 16.91 17.01 0.0M
2023-02-23 17.42 17.42 17.18 17.36 0.0M
2023-02-22 17.48 17.48 17.29 17.37 0.0M
2023-02-21 17.46 17.69 17.45 17.60 0.0M
2023-02-17 17.65 17.90 17.65 17.89 0.0M
2023-02-16 17.54 17.83 17.54 17.70 0.0M
2023-02-15 17.56 17.57 17.49 17.57 0.0M
2023-02-14 17.41 17.70 17.40 17.65 0.0M
2023-02-13 17.15 17.42 17.15 17.41 0.0M
2023-02-10 17.06 17.12 17.02 17.11 0.0M
2023-02-09 17.44 17.50 17.23 17.28 0.0M
2023-02-08 17.41 17.53 17.38 17.46 0.0M
2023-02-07 17.41 17.72 17.36 17.71 0.0M
2023-02-06 17.32 17.43 17.25 17.38 0.0M
2023-02-03 17.26 17.54 17.26 17.47 0.0M
2023-02-02 18.17 18.19 17.94 18.00 0.1M
2023-02-01 17.89 18.20 17.76 18.12 0.0M
2023-01-31 17.72 18.02 17.72 18.02 0.0M
2023-01-30 17.78 17.95 17.75 17.77 0.0M
2023-01-27 17.90 18.01 17.87 17.99 0.0M
2023-01-26 17.75 17.77 17.64 17.72 0.0M
2023-01-25 17.38 17.59 17.33 17.57 0.0M
2023-01-24 17.08 17.51 16.91 17.40 0.1M
2023-01-23 16.48 16.74 16.48 16.62 0.1M
2023-01-20 16.26 16.48 16.26 16.47 0.0M
2023-01-19 16.23 16.34 16.14 16.20 0.1M
2023-01-18 16.63 16.63 16.47 16.47 0.1M
2023-01-17 16.44 16.70 16.42 16.52 0.2M
2023-01-13 15.88 16.06 15.88 16.05 0.2M
2023-01-12 15.97 16.12 15.97 16.02 0.0M
2023-01-11 15.89 15.98 15.87 15.98 0.0M
2023-01-10 15.61 15.85 15.61 15.83 0.1M
2023-01-09 15.76 15.94 15.74 15.80 0.1M
2023-01-06 15.24 15.48 15.15 15.45 0.0M
2023-01-05 15.09 15.26 15.07 15.21 0.0M
2023-01-04 15.09 15.24 15.03 15.22 0.0M
2023-01-03 14.75 14.82 14.68 14.81 0.1M