OTC Markets OTCPK - Delayed Quote USD

The Swatch Group AG (SWGAY)

Compare
8.72
+0.27
+(3.20%)
At close: January 16 at 3:57:52 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20258.838.838.648.728.7210,970
Jan 15, 20258.498.518.428.468.46131,000
Jan 14, 20258.508.548.438.518.51246,800
Jan 13, 20258.538.548.448.548.54318,700
Jan 10, 20258.648.648.528.598.59338,300
Jan 8, 20258.868.948.828.898.89164,500
Jan 7, 20258.848.918.808.888.88337,000
Jan 6, 20258.688.948.678.908.90329,200
Jan 3, 20258.668.688.598.648.64214,000
Jan 2, 20259.059.119.029.079.07155,200
Dec 31, 20248.949.138.949.069.06103,000
Dec 30, 20249.119.139.039.089.08250,300
Dec 27, 20249.009.118.989.039.03283,200
Dec 26, 20249.059.148.989.149.14116,900
Dec 24, 20248.659.118.659.119.1166,600
Dec 23, 20248.989.048.939.009.00274,200
Dec 20, 20248.899.048.869.009.00201,000
Dec 19, 20248.878.948.838.848.84315,700
Dec 18, 20248.929.038.788.908.90225,600
Dec 17, 20248.909.018.878.998.99236,300
Dec 16, 20248.908.948.838.898.89539,600
Dec 13, 20249.189.259.139.209.20167,000
Dec 12, 20249.229.299.209.259.25221,400
Dec 11, 20249.249.309.229.299.29144,200
Dec 10, 20249.239.319.209.299.29218,700
Dec 9, 20249.489.509.429.449.44223,800
Dec 6, 20249.209.339.169.239.23191,200
Dec 5, 20248.949.038.918.988.98232,000
Dec 4, 20248.898.978.878.898.89206,300
Dec 3, 20248.918.918.868.898.89315,300
Dec 2, 20248.858.978.808.928.92300,700
Nov 29, 20249.009.088.999.079.0784,800
Nov 27, 20249.059.109.019.079.07178,600
Nov 26, 20249.089.088.999.009.00361,000
Nov 25, 20249.019.128.999.019.01259,400
Nov 22, 20248.848.968.848.878.87132,200
Nov 21, 20248.948.958.908.958.95181,400
Nov 20, 20249.069.109.019.099.09146,900
Nov 19, 20249.139.309.099.209.20228,600
Nov 18, 20249.359.429.329.379.37400,700
Nov 15, 20249.389.419.319.349.34247,700
Nov 14, 20249.159.249.019.089.08248,200
Nov 13, 20248.999.028.918.968.96326,200
Nov 12, 20248.948.978.878.928.92283,500
Nov 11, 20249.329.329.189.189.18379,600
Nov 8, 20249.369.369.159.229.22166,800
Nov 7, 202410.0910.139.9710.0310.03164,600
Nov 6, 20249.889.939.869.939.9362,600
Nov 5, 202410.0810.0910.0010.0610.06217,700
Nov 4, 202410.3110.3510.2710.3110.31154,900
Nov 1, 202410.3110.3510.2510.2610.2695,100
Oct 31, 202410.2710.2710.1310.1810.18106,600
Oct 30, 202410.1910.3310.1910.2710.27126,200
Oct 29, 202410.6510.7110.6210.6610.66118,600
Oct 28, 202410.5710.6910.5610.6910.6988,400
Oct 25, 202410.5510.6310.5210.5210.5285,200
Oct 24, 202410.4710.5510.4210.4510.45100,200
Oct 23, 202410.1410.2510.0910.1610.16106,400
Oct 22, 202410.0910.139.9810.0310.0382,600
Oct 21, 202410.0910.139.9810.0010.00172,300
Oct 18, 20249.929.959.849.909.90231,100
Oct 17, 20249.689.839.609.679.67538,000
Oct 16, 20249.759.799.679.799.79139,200
Oct 15, 202410.1810.189.939.939.93328,700
Oct 14, 202410.1310.3010.0610.2510.25224,000
Oct 11, 202410.5710.6110.5310.6010.60142,500
Oct 10, 202410.6410.6610.6210.6610.66145,400
Oct 9, 202410.5510.7510.5510.6610.66135,300
Oct 8, 202410.5710.5910.4410.4710.47232,400
Oct 7, 202411.0311.1911.0211.1311.13400,700
Oct 4, 202410.6310.8310.6310.8310.8359,200
Oct 3, 202410.5810.6010.4710.5310.5371,000
Oct 2, 202410.6510.6710.6210.6510.6552,100
Oct 1, 202410.5510.5510.4410.4910.4956,900
Sep 30, 202410.7310.7310.6310.6610.6697,700
Sep 27, 202410.6010.6910.5810.6610.66145,200
Sep 26, 202410.3310.3610.1210.3310.33147,700
Sep 25, 20249.249.249.159.159.1570,000
Sep 24, 20249.089.139.029.119.11223,500
Sep 23, 20248.838.888.738.778.77218,500
Sep 20, 20248.909.008.888.928.92166,000
Sep 19, 20249.259.269.209.259.2585,100
Sep 18, 20249.039.158.969.149.1467,300
Sep 17, 20249.059.109.029.029.02105,500
Sep 16, 20249.109.119.029.079.07486,600
Sep 13, 20249.209.209.119.129.12238,600
Sep 12, 20249.049.138.989.119.11153,200
Sep 11, 20249.159.199.099.169.16400,600
Sep 10, 20249.259.259.149.209.20376,500
Sep 9, 20249.319.409.309.359.35445,000
Sep 6, 20249.739.739.629.629.62564,700
Sep 5, 20249.859.889.789.879.87123,500
Sep 4, 20249.819.989.819.899.8979,200
Sep 3, 202410.2910.2910.1710.1910.19637,100
Aug 30, 202410.4310.4910.4010.4510.45104,100
Aug 29, 202410.5010.5010.4110.4510.4562,000
Aug 28, 202410.5610.6110.4910.5510.55279,800
Aug 27, 202410.6910.7310.6510.6910.6981,600
Aug 26, 202410.6510.7310.6510.7110.7143,500
Aug 23, 202410.4610.6810.4610.6710.6727,700
Aug 22, 202410.5310.5510.4410.4510.4536,500
Aug 21, 202410.4010.5010.3910.4910.4966,100
Aug 20, 202410.3210.4110.3210.3910.3991,800
Aug 19, 202410.5810.6110.5410.5810.58147,700
Aug 16, 202410.4910.5210.4410.5110.5181,100
Aug 15, 202410.5510.5710.4810.5310.5384,400
Aug 14, 202410.5610.6210.5410.5910.5989,200
Aug 13, 202410.4410.5010.3910.4910.49128,300
Aug 12, 202410.3110.3810.3110.3310.33126,700
Aug 9, 202410.3410.4210.3410.4210.42445,500
Aug 8, 202410.3310.3810.2910.3810.38623,600
Aug 7, 202410.3810.4010.2710.3010.30304,700
Aug 6, 202410.2610.3810.2510.3410.34927,600
Aug 5, 202410.2410.3810.2410.3410.34398,200
Aug 2, 202410.1910.3010.1910.2910.29171,100
Aug 1, 202410.1410.1910.0310.1010.1067,600
Jul 31, 202410.2310.2510.1510.2310.23107,800
Jul 30, 202410.1710.2310.1010.2010.20244,600
Jul 29, 202410.0410.049.959.999.99499,600
Jul 26, 20249.9310.009.929.999.99247,200
Jul 25, 20249.829.979.829.899.89150,900
Jul 24, 202410.0110.059.799.809.80107,800
Jul 23, 20249.999.999.909.939.93131,800
Jul 22, 202410.0310.059.9810.0210.02282,200
Jul 19, 20249.909.979.869.939.93214,800
Jul 18, 202410.1510.1510.0310.0410.04138,800
Jul 17, 20249.739.869.739.819.81135,000
Jul 16, 20249.509.559.409.489.48453,600
Jul 15, 20249.579.579.409.549.54258,100
Jul 12, 202410.5410.6210.4910.5110.51217,200
Jul 11, 202410.4110.4510.3710.3710.37109,000
Jul 10, 202410.2310.3210.1910.3210.32704,400
Jul 9, 202410.2310.2810.1610.2610.26525,500
Jul 8, 202410.4610.4610.2710.3010.30195,800
Jul 5, 202410.4610.4710.3110.4110.4194,900
Jul 3, 202410.3210.4110.2910.3010.3024,800
Jul 2, 202410.1710.2310.1510.2010.20329,500
Jul 1, 202410.2410.2710.1410.1710.17140,800
Jun 28, 202410.1410.2510.1310.2010.20138,600
Jun 27, 202410.3710.4310.3410.3710.37127,000
Jun 26, 202410.4110.5110.3810.5010.50196,200
Jun 25, 202410.6210.6810.5910.6610.66329,200
Jun 24, 202410.6710.7310.6710.7110.71223,200
Jun 21, 202410.4010.4710.3810.4410.44104,300
Jun 20, 202410.4710.5410.4010.5010.50236,100
Jun 18, 202410.7110.7910.7010.7810.78278,500
Jun 17, 202410.2410.3910.2410.3910.39178,600
Jun 14, 202410.3110.3810.2810.3410.34138,600
Jun 13, 202410.5310.5510.4510.5110.5173,600
Jun 12, 202410.5910.6210.5010.5010.50112,400
Jun 11, 202410.4310.4310.3310.3810.38152,900
Jun 10, 202410.3510.4510.3110.4510.45101,600
Jun 7, 202410.4010.5110.3910.4510.4577,600
Jun 6, 202410.6010.7110.5710.6410.6474,600
Jun 5, 202410.7810.7810.4910.5810.5875,500
Jun 4, 202410.7810.8910.7710.8610.86113,700
Jun 3, 202410.7410.8410.7110.7510.7582,300
May 31, 202410.6010.7010.5510.7010.70133,600
May 30, 202410.4410.5010.4310.4710.47411,100
May 29, 202410.3510.3910.2810.2810.28207,300
May 28, 202410.6110.6610.5610.6010.60136,800
May 24, 202410.4410.4810.3910.4510.45262,800
May 23, 202410.4610.5110.4010.4610.46145,900
May 22, 202410.4410.4910.4010.4010.40157,800
May 21, 202410.7610.7810.7010.7610.76159,500
May 20, 202411.0011.0710.9210.9610.9651,600
May 17, 202410.9511.0110.9310.9610.9677,600
May 16, 202410.6610.7810.6610.6910.6960,700
May 15, 202410.6710.6810.6010.6710.6773,600
May 14, 202410.6810.7210.6410.6910.69175,600
May 13, 2024 0.36 Dividend
May 13, 202410.5410.5810.5110.5610.56152,600
May 10, 202410.7610.8510.6810.7610.4074,600
May 9, 202410.7411.0910.7410.8910.5388,900
May 8, 202410.7410.7910.7310.7610.4064,800
May 7, 202410.6810.7810.6410.6910.34212,700
May 6, 202410.7810.8110.7010.7310.37120,900
May 3, 202410.9210.9410.7510.7810.4280,600
May 2, 202410.5110.6410.4810.6310.2880,000
May 1, 202410.4110.5910.4010.5910.2468,100
Apr 30, 202410.5310.5710.4610.4710.12138,600
Apr 29, 202410.6710.7810.6510.7310.37193,900
Apr 26, 202410.6010.7210.5810.6410.29108,900
Apr 25, 202410.4310.6510.4310.6510.30376,500
Apr 24, 202410.5110.5310.4310.5210.17276,300
Apr 23, 202410.5810.6610.5410.5410.19315,200
Apr 22, 202410.5310.6410.5310.5710.22178,500
Apr 19, 202410.3810.4810.3810.4710.1284,000
Apr 18, 202410.5510.5610.4710.5110.16140,200
Apr 17, 202410.6810.7110.5510.5910.24190,800
Apr 16, 202410.6910.7710.6610.7510.39346,100
Apr 15, 202411.0911.0910.8710.9210.56174,700
Apr 12, 202410.9510.9610.8210.8310.4789,200
Apr 11, 202411.2511.3011.1111.3010.93126,300
Apr 10, 202411.4411.4511.3211.3210.9474,200
Apr 9, 202411.5911.6411.4911.5411.16119,600
Apr 8, 202411.4511.5511.4511.5311.15114,300
Apr 5, 202411.4711.5411.4211.5211.14184,400
Apr 4, 202411.7311.7711.6111.6611.2783,600
Apr 3, 202411.4011.6211.4011.5611.1890,600
Apr 2, 202411.2811.2811.2211.2710.9092,000
Apr 1, 202411.5911.6011.4911.6011.2260,600
Mar 28, 202411.4511.5911.4511.5511.1783,200
Mar 27, 202411.2511.4711.2511.4711.09183,200
Mar 26, 202411.1511.2611.1311.1710.80290,800
Mar 25, 202411.1511.1711.1011.1010.73157,000
Mar 22, 202411.1811.1811.1011.1210.75116,700
Mar 21, 202411.3811.4211.2511.2610.8977,300
Mar 20, 202411.0911.2611.0711.2210.8568,000
Mar 19, 202411.3311.3411.1111.1110.74145,500
Mar 18, 202411.5711.6811.5211.5811.2076,000
Mar 15, 202411.8211.8611.7311.7811.3952,200
Mar 14, 202411.9111.9211.7811.7911.4089,900
Mar 13, 202411.8011.9011.7811.8311.4446,800
Mar 12, 202411.8211.9511.8011.9311.53111,800
Mar 11, 202411.7611.8411.7211.8411.4572,600
Mar 8, 202411.8111.8411.7811.8211.4362,000
Mar 7, 202411.7711.8611.7611.8411.4554,800
Mar 6, 202411.8111.8111.7111.7311.34104,800
Mar 5, 202411.7411.8711.7011.8211.43200,800
Mar 4, 202411.8311.8711.7511.8011.41110,000
Mar 1, 202411.9111.9711.8011.9611.5657,800
Feb 29, 202411.8511.8511.7411.7611.37102,100
Feb 28, 202411.8511.9811.8411.9611.5663,200
Feb 27, 202411.9512.0211.9311.9911.5962,000
Feb 26, 202411.8411.8511.7811.8211.4369,600
Feb 23, 202411.8711.8711.8111.8411.4575,000
Feb 22, 202412.0412.0611.9312.0211.6272,400
Feb 21, 202412.0412.1012.0012.0511.6598,800
Feb 20, 202411.9812.0411.9612.0411.6479,300
Feb 16, 202412.3112.3312.2612.2711.8634,700
Feb 15, 202412.0012.1011.9912.0911.6990,900
Feb 14, 202411.7611.8011.7111.8011.41116,700
Feb 13, 202411.7611.8011.6611.7111.3273,300
Feb 12, 202412.0412.1512.0412.0711.67139,100
Feb 9, 202411.8211.8811.7511.8811.49111,300
Feb 8, 202411.7411.8111.7011.7611.37100,000
Feb 7, 202411.4911.4911.3911.4611.08215,100
Feb 6, 202411.2611.3211.2411.3110.93172,500
Feb 5, 202411.2811.3511.2611.3410.96200,600
Feb 2, 202411.5411.5411.3911.4411.0682,700
Feb 1, 202411.7611.7911.6811.7611.37370,200
Jan 31, 202411.8011.9011.7211.7611.37527,200
Jan 30, 202411.8511.9011.7611.8411.45866,900
Jan 29, 202411.6611.7511.6111.7211.33290,900
Jan 26, 202411.7011.7911.6111.6311.2453,200
Jan 25, 202411.1611.3211.1611.3210.943,166,100
Jan 24, 202411.5511.5511.2711.3110.931,969,100
Jan 23, 202411.6911.7411.5611.6611.2795,000
Jan 22, 202412.1212.2012.0912.1711.77134,400
Jan 19, 202412.1212.2212.1012.2211.81172,400
Jan 18, 202412.2412.3012.1512.2811.87327,000
Jan 17, 202412.1212.2312.1212.1611.76167,400

Related Tickers

COY.DU Tapestry Inc
66.93
+1.66%
 
BURBY Burberry Group plc
12.22
+4.36%
 
CFRUY Compagnie Financière Richemont SA
17.73
+17.11%
 
S9L.BE Salvatore Ferragamo SpA
6.72
+1.36%
 
PPRUY Kering SA
24.35
+6.42%
 
PPX.HM Kering SA
235.55
+5.37%
 
8BU.F Brunello Cucinelli S.p.A.
113.70
+1.97%
 
CFR.JO Compagnie Financière Richemont SA
330,477.00
+14.51%
 
6181.HK Laopu Gold Co., Ltd.
295.000
+4.98%
 
CFR.SW Compagnie Financière Richemont SA
161.80
+16.36%