Swatch Group AG (PK) (SWGAY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.32890365449 | 9.03 | 9.26 | 8.73 | 152077 | 8.98916666 | DR |
| 4 | -1.413 | -13.3768815677 | 10.563 | 10.61 | 8.73 | 253516 | 9.48402512 | DR |
| 12 | -1.17 | -11.3372093023 | 10.32 | 10.73 | 8.73 | 234348 | 9.94899322 | DR |
| 26 | -2 | -17.9372197309 | 11.15 | 11.77 | 8.73 | 190133 | 10.27646974 | DR |
| 52 | -3.62 | -28.3476898982 | 12.77 | 13.73 | 8.73 | 163633 | 10.99406969 | DR |
| 156 | -4.53 | -33.1140350877 | 13.68 | 18.33 | 8.73 | 97441 | 12.07252041 | DR |
| 260 | -3.94 | -30.0993124523 | 13.09 | 18.59 | 8.1 | 80499 | 12.29995316 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 9.15 | 0.04 | 0.44 | 9.24 | 9.24 | 9.15 | 69965 |
| 1727212800 | 9.11 | 0.34 | 3.88 | 9.08 | 9.127 | 9.02 | 223475 |
| 1727126940 | 8.77 | -0.15 | -1.68 | 8.83 | 8.88 | 8.73 | 218453 |
| 1726867200 | 8.92 | -0.33 | -3.57 | 8.897 | 9 | 8.88 | 166016 |
| 1726781220 | 9.25 | 0.11 | 1.20 | 9.25 | 9.26 | 9.2 | 85127 |
| 1726694460 | 9.14 | 0.12 | 1.33 | 9.03 | 9.155 | 8.96 | 67314 |
| 1726608240 | 9.02 | -0.05 | -0.55 | 9.05 | 9.0975 | 9.02 | 105467 |
| 1726521720 | 9.07 | -0.05 | -0.55 | 9.1 | 9.11 | 9.02 | 486567 |
| 1726262940 | 9.1199999 | 0.01 | 0.11 | 9.2 | 9.2 | 9.11 | 238574 |
| 1726176540 | 9.11 | -0.06 | -0.60 | 9.0399999 | 9.13 | 8.98 | 153179 |
| 1726090140 | 9.1649999 | -0.04 | -0.38 | 9.15 | 9.19 | 9.085 | 400604 |
| 1726003500 | 9.2 | -0.15 | -1.60 | 9.25 | 9.25 | 9.14 | 376522 |
| 1725917160 | 9.35 | -0.27 | -2.81 | 9.31 | 9.4 | 9.297 | 444971 |
| 1725658020 | 9.6199999 | -0.25 | -2.53 | 9.73 | 9.73 | 9.6199999 | 564691 |
| 1725571440 | 9.8699999 | -0.02 | -0.20 | 9.85 | 9.88 | 9.78 | 123520 |
| 1725485040 | 9.89 | -0.3 | -2.94 | 9.81 | 9.98 | 9.81 | 79249 |
| 1725398880 | 10.19 | -0.26 | -2.49 | 10.29 | 10.29 | 10.17 | 637079 |
| 1725053340 | 10.45 | 0 | 0.00 | 10.431 | 10.49 | 10.4 | 104128 |
| 1724966400 | 10.45 | -0.1 | -0.95 | 10.5 | 10.53 | 10.41 | 62020 |
| 1724880360 | 10.55 | -0.14 | -1.31 | 10.563 | 10.61 | 10.49 | 279843 |
| 1724794080 | 10.69 | -0.02 | -0.19 | 10.69 | 10.73 | 10.65 | 81584 |
| 1724707740 | 10.71 | 0.04 | 0.40 | 10.65 | 10.725 | 10.65 | 43546 |
| 1724448480 | 10.667 | 0.22 | 2.13 | 10.4601 | 10.68 | 10.4601 | 27690 |
| 1724362140 | 10.445 | -0.05 | -0.43 | 10.53 | 10.5492 | 10.44 | 36452 |
| 1724275380 | 10.49 | 0.1 | 0.96 | 10.4 | 10.5 | 10.385 | 66108 |
| 1724188800 | 10.39 | -0.19 | -1.78 | 10.32 | 10.41 | 10.25 | 91843 |
| 1724102880 | 10.578 | 0.07 | 0.69 | 10.58 | 10.61 | 10.54 | 147712 |
| 1723843740 | 10.505 | -0.03 | -0.24 | 10.49 | 10.52 | 10.435 | 81082 |
| 1723756860 | 10.53 | -0.06 | -0.57 | 10.55 | 10.57 | 10.48 | 84408 |
| 1723670820 | 10.59 | 0.1 | 0.93 | 10.56 | 10.62 | 10.54 | 89164 |
| 1723584360 | 10.4925 | 0.16 | 1.57 | 10.44 | 10.5 | 10.39 | 128288 |
| 1723497900 | 10.33 | -0.09 | -0.86 | 10.31 | 10.38 | 10.31 | 126705 |
| 1723238400 | 10.42 | 0.04 | 0.39 | 10.34 | 10.42 | 10.34 | 445543 |
| 1723152000 | 10.38 | 0.08 | 0.78 | 10.33 | 10.38 | 10.29 | 623638 |
| 1723065720 | 10.3 | -0.04 | -0.39 | 10.38 | 10.4 | 10.272 | 304682 |
| 1722979800 | 10.34 | 0 | 0.00 | 10.26 | 10.38 | 10.25 | 927601 |
| 1722893340 | 10.34 | 0.05 | 0.49 | 10.24 | 10.38 | 10.24 | 398208 |
| 1722634140 | 10.29 | 0.19 | 1.88 | 10.19 | 10.2992 | 10.19 | 171063 |
| 1722547620 | 10.1 | -0.13 | -1.27 | 10.14 | 10.19 | 10.03 | 67599 |
| 1722461340 | 10.23 | 0.03 | 0.29 | 10.23 | 10.2525 | 10.15 | 107760 |
| 1722374820 | 10.2 | 0.21 | 2.10 | 10.17 | 10.23 | 10.1 | 244551 |
| 1722288180 | 9.99 | 0 | 0.00 | 10.04 | 10.04 | 9.95 | 499583 |
| 1722029100 | 9.99 | 0.1 | 1.01 | 9.93 | 10 | 9.92 | 247185 |
| 1721942400 | 9.89 | 0.09 | 0.92 | 9.82 | 9.97 | 9.82 | 150903 |
| 1721856480 | 9.8 | -0.13 | -1.31 | 10.01 | 10.05 | 9.7899999 | 107753 |
| 1721770140 | 9.93 | -0.09 | -0.92 | 9.99 | 9.99 | 9.9 | 131841 |
| 1721683740 | 10.022 | 0.09 | 0.93 | 10.03 | 10.05 | 9.98 | 278075 |
| 1721424180 | 9.93 | -0.11 | -1.10 | 9.9 | 9.97 | 9.86 | 214806 |
| 1721337960 | 10.04 | 0.23 | 2.39 | 10.15 | 10.15 | 10.03 | 138790 |
| 1721251320 | 9.8059999 | 0.33 | 3.44 | 9.73 | 9.86 | 9.73 | 134988 |
| 1721164920 | 9.48 | -0.06 | -0.63 | 9.5 | 9.55 | 9.4 | 453587 |
| 1721078940 | 9.5399999 | -0.97 | -9.23 | 9.57 | 9.57 | 9.4 | 258148 |
| 1720819200 | 10.51 | 0.14 | 1.35 | 10.54 | 10.62 | 10.49 | 217213 |
| 1720733280 | 10.37 | 0.05 | 0.48 | 10.41 | 10.45 | 10.37 | 108965 |
| 1720646880 | 10.32 | 0.06 | 0.58 | 10.23 | 10.32 | 10.19 | 697306 |
| 1720560540 | 10.26 | -0.04 | -0.39 | 10.23 | 10.28 | 10.16 | 525539 |
| 1720473600 | 10.3 | -0.11 | -1.06 | 10.46 | 10.46 | 10.27 | 195756 |
| 1720214640 | 10.41 | 0.11 | 1.07 | 10.46 | 10.47 | 10.3112 | 94850 |
| 1720041000 | 10.3 | 0.1 | 0.98 | 10.32 | 10.405 | 10.29 | 24844 |
| 1719955740 | 10.2 | 0.03 | 0.29 | 10.17 | 10.23 | 10.149 | 329475 |
| 1719868980 | 10.17 | -0.03 | -0.29 | 10.24 | 10.2705 | 10.14 | 140761 |
| 1719610020 | 10.2 | -0.17 | -1.64 | 10.14 | 10.25 | 10.13 | 138581 |
| 1719523200 | 10.37 | -0.13 | -1.19 | 10.37 | 10.43 | 10.34 | 126964 |
| 1719437040 | 10.495 | -0.17 | -1.55 | 10.41 | 10.51 | 10.38 | 196198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
