Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
The Swatch Group AG (UHR.SW)
UHR.SW
The Swatch Group AG (UHR.SW)
178.0000 Fr
+1.6000 (%+0.91)
Overview
Technicals
Financial Statements
Comments
Archive

UHR.SW: The Swatch Group AG Historical Data

Historical price data, yearly archive and performance analysis for The Swatch Group AG.

Historical Chart

Loading chart...

Average

OPEN 153.4355
CLOSE 153.5679

Low

LOW 120.3

High

HIGH 181.5
DATE OPEN HIGH LOW CLOSE
01/03/2025 165.25 166.25 157.35 157.55
01/06/2025 158 161.4 155.75 160.3
01/07/2025 160.15 162.45 159.7 162.45
01/08/2025 161.5 164.25 161.2 162.35
01/09/2025 158.65 159.7 156.65 157.5
01/10/2025 157 159.75 156.7 157.4
01/13/2025 156.8 158.6 155.8 156
01/14/2025 157.7 158.25 155.25 155.65
01/15/2025 156.8 156.8 154.4 155.3
01/16/2025 170.55 170.55 158.45 159.65
01/17/2025 160.75 164.05 160.75 162.2
01/20/2025 161.85 164.45 160.15 163.55
01/21/2025 162.75 165.8 162.65 165.6
01/22/2025 165.5 167.05 163.85 164.4
01/23/2025 164.05 164.85 161.4 164.4
01/24/2025 170.5 172.8 164.45 166
01/27/2025 162.9 167.35 162.9 166.55
01/28/2025 163 166.65 163 163.9
01/29/2025 163 164.75 160.6 163.3
01/30/2025 152 169.75 151.05 166.95
01/31/2025 167 171.25 166.95 169.5
02/03/2025 165.7 173.1 165.6 171.25
02/04/2025 171.65 171.65 164.6 165.7
02/05/2025 163.5 164.8 161.15 162
02/06/2025 162.65 168.5 161.4 167.5
02/07/2025 166.75 168.4 165.1 166.1
02/10/2025 165.4 166.25 163.25 165.05
02/11/2025 164.25 170.65 164.25 170.5
02/12/2025 170.95 174.45 169.25 171.65
02/13/2025 173.4 175.6 172.65 174
02/14/2025 176.2 177.25 170.75 170.75
02/17/2025 169.7 170.1 168.1 169.95
02/18/2025 170.55 171.05 167.8 169.45
02/19/2025 168.8 169.1 165.4 166.5
02/20/2025 167.5 172.9 165.45 171.5
02/21/2025 171.65 173.4 169.75 173.15
02/24/2025 174.9 178.95 173.3 177.9
02/25/2025 177.7 179.95 177.6 178.1
02/26/2025 177.1 178.85 173.6 175.2
02/27/2025 172.7 174.2 170.2 172.65
02/28/2025 171.15 176.05 171 175
03/03/2025 172.65 176.65 172.1 174.4
03/04/2025 172.95 173 169.45 169.95
03/05/2025 171.3 172.7 168.65 169.75
03/06/2025 171.5 177.15 171.5 174.65
03/07/2025 172.8 172.9 166.55 169.15
03/10/2025 169.35 169.85 163.6 168.55
03/11/2025 169.35 172.5 166 166.95
03/12/2025 166.55 167.9 164.6 166.2
03/13/2025 165.7 166.9 162.55 163.7
03/14/2025 164.15 167.2 162.95 166.75
03/17/2025 166.25 167.85 165.1 165.1
03/18/2025 165.7 167 164.45 164.8
03/19/2025 163.65 171.95 162.3 167.2
03/20/2025 164.5 165.05 159.1 160.25
03/21/2025 159.4 161 158.15 160.3
03/24/2025 160.65 161.35 155.7 158.35
03/25/2025 158.55 160.55 158.55 159.4
03/26/2025 159.4 160.85 158.9 160.3
03/27/2025 159.55 160.5 158.6 159.1
03/28/2025 158.95 159.45 155.5 156.5
03/31/2025 154.3 154.75 151.2 151.7
04/01/2025 152.65 152.65 148.65 149.3
04/02/2025 149.5 150.1 146.65 147.4
04/03/2025 139 142.25 136.75 138.35
04/04/2025 136.65 136.9 127.55 131.7
04/07/2025 121 133 120.3 126.9
04/08/2025 130.9 133.05 125.4 130.55
04/09/2025 125.65 128 124.2 126.45
04/10/2025 142 142 130.95 131.2
04/11/2025 132.85 133.45 129.3 132.95
04/14/2025 136.45 136.9 134.2 135.45
04/15/2025 134.6 135.35 132.2 133.95
04/16/2025 132.25 133.4 131.3 133.1
04/17/2025 135 135 132.25 133.9
04/22/2025 134.9 138.15 132.95 138.15
04/23/2025 140.2 144.45 139.95 142.5
04/24/2025 142.3 142.65 140.1 142.5
04/25/2025 143.75 145.1 142.55 142.7
04/28/2025 142.55 143.75 141.7 142.75
04/29/2025 143.2 144 141.85 141.85
04/30/2025 142 143.35 140 142.15
05/02/2025 142.65 143.6 141.1 142.15
05/05/2025 142.15 142.3 138.65 139.5
05/06/2025 140.3 140.55 138.25 140.4
05/07/2025 139.4 142.2 137.85 137.85
05/08/2025 138.35 140.65 136.9 139.5
05/09/2025 140.3 141.65 138.95 139.55
05/12/2025 142.65 148.85 142.65 146.7
05/13/2025 147.15 150.15 146.95 149.8
05/14/2025 149.85 150.25 146.8 148.25
05/15/2025 146.85 148.4 146 148.25
05/16/2025 148.6 148.6 145.6 147.25
05/19/2025 146.8 147.9 145.6 147.85
05/20/2025 147.85 150.25 146.75 150.05
05/21/2025 149.6 150.25 147.85 148.25
05/22/2025 146.85 148.8 146.15 147.1
05/23/2025 142.6 143.5 137.75 139.55
05/26/2025 141.95 142.9 140.45 140.95
05/27/2025 140.8 141.05 139.3 140.4
05/28/2025 140.3 140.5 138.55 138.85
05/30/2025 138.65 141 138.15 138.55
06/02/2025 136.9 138.45 135.3 137.85
06/03/2025 137.5 139.5 137.2 139.35
06/04/2025 140.05 141.9 139.55 140.95
06/05/2025 141.8 142.1 138.55 138.85
06/06/2025 138.45 138.8 136.95 137.75
06/10/2025 137.75 140.6 137.75 140.45
06/11/2025 140.2 143.45 139 139
06/12/2025 137.1 138.8 135.95 137.95
06/13/2025 135 135.4 133.75 134.1
06/16/2025 134.55 138.45 134.45 137.45
06/17/2025 136.65 138.4 134.9 135.25
06/18/2025 135 136.1 134.6 135.6
06/19/2025 133.65 134 131.85 132.8
06/20/2025 132.65 132.75 130.3 130.3
06/23/2025 130 132.25 129.7 131.5
06/24/2025 134.4 134.95 131 131.6
06/25/2025 129.2 130.65 127.85 129.75
06/26/2025 130.25 130.9 128.6 129.45
06/27/2025 130.15 132.15 130 131.1
06/30/2025 129.6 130.15 127.4 129.1
07/01/2025 128.15 128.8 127.05 128.45
07/02/2025 129.25 132.25 128.9 132.15
07/03/2025 133.75 133.85 130.6 131.15
07/04/2025 130.25 131.1 128.8 129.85
07/07/2025 129.75 130.5 128.7 129.65
07/08/2025 129.95 133.6 129.35 133.45
07/09/2025 133.6 135.55 132.45 133.65
07/10/2025 134.6 137.75 134.35 137.75
07/11/2025 137 137 134.75 136.55
07/14/2025 134.1 135.5 133.2 135.4
07/15/2025 135.1 137.75 135.05 135.65
07/16/2025 134.65 137.55 134.5 137.15
07/17/2025 133.75 144.55 133.45 140.4
07/18/2025 140.2 143.2 139.6 140.45
07/21/2025 139.45 141.95 139.45 140.45
07/22/2025 141.8 145.85 141.55 144.85
07/23/2025 147.1 153.9 146.75 153.6
07/24/2025 155 158.85 153.45 158.35
07/25/2025 157 159.95 154.4 158.7
07/28/2025 157.45 158.45 149.95 149.95
07/29/2025 149.75 150.55 145.95 146.85
07/30/2025 149 149 145.85 145.85
07/31/2025 145.4 146.5 144.4 144.9
08/04/2025 138 145.15 137.6 141.6
08/05/2025 142.85 142.9 139.8 141
08/06/2025 141.25 143.2 140.8 142.1
08/07/2025 142.85 145.25 142 142
08/08/2025 142 142.7 140.15 141.85
08/11/2025 142.15 143.75 138.85 138.85
08/12/2025 139.2 140.3 137.55 139.3
08/13/2025 139.3 140.25 138.85 139.45
08/14/2025 139.35 140.55 138.35 138.35
08/15/2025 139.45 139.55 138.2 138.7
08/18/2025 138.6 138.6 133.1 134.5
08/19/2025 133.85 141.05 133.85 141.05
08/20/2025 139.85 141.6 139.7 140.85
08/21/2025 141 141.65 139.2 140.65
08/22/2025 140 144.6 139.85 144.3
08/25/2025 144.85 146.85 143.75 146.1
08/26/2025 145.8 146.7 141.1 141.4
08/27/2025 141.6 151 141.6 150.25
08/28/2025 150.55 154.4 147.25 147.55
08/29/2025 145.65 147.35 144.1 144.55
09/01/2025 143.95 145.15 142.1 142.75
09/02/2025 142.95 146.25 142.4 143.25
09/03/2025 144.3 146.55 142.7 144
09/04/2025 144.55 146.4 143.8 145
09/05/2025 146.15 149.2 145.45 148.1
09/08/2025 148.05 148.15 146.7 147.05
09/09/2025 147.55 148.65 147.05 147.1
09/10/2025 147.25 148.35 145.7 145.8
09/11/2025 146.35 149.85 145.95 149.2
09/12/2025 149.15 150.15 146.5 149.5
09/15/2025 151.05 153.4 149.4 150.65
09/16/2025 151 151.9 149.45 151.15
09/17/2025 151.5 153.35 150 151.05
09/18/2025 149.85 151.1 147.3 149
09/19/2025 148.15 151.25 148.15 150.65
09/22/2025 149.9 153.6 149.25 152
09/23/2025 152.05 158.5 151.65 157.9
09/24/2025 157.3 157.3 150.8 151.75
09/25/2025 151.75 152.45 148.3 148.3
09/26/2025 148.05 150.8 148.05 149.85
09/29/2025 151.15 151.5 149 150.85
09/30/2025 150.8 152 148.55 149.45
10/01/2025 150.1 152.05 149.25 151.7
10/02/2025 153.5 154.25 149.2 149.65
10/03/2025 150.2 154.1 148.35 152.5
10/06/2025 151.85 151.9 149.65 150.7
10/07/2025 151.3 154.85 150.7 154.85
10/08/2025 155.05 158.65 154.95 157.9
10/09/2025 158.6 159.85 156.05 157.1
10/10/2025 157.15 159.3 155.55 155.55
10/13/2025 155.9 159.2 155.8 157.85
10/14/2025 156.45 159.2 156.05 159.2
10/15/2025 165.3 176 165.3 172
10/16/2025 171.8 176.45 170.15 174.25
10/17/2025 172.05 174.8 169.65 174.1
10/20/2025 175 177 172.9 177
10/21/2025 176.05 176.05 168.95 171.7
10/22/2025 169.85 172.75 168.8 171.8
10/23/2025 172.15 178.1 172 177.2
10/24/2025 175.35 176 173.85 174.95
10/27/2025 175 175.1 170.2 171.95
10/28/2025 171.4 173.7 170.35 173
10/29/2025 172.2 176.25 172.2 175.9
10/30/2025 175 176.6 172.8 174.25
10/31/2025 173.65 174.45 167.8 167.8
11/03/2025 168 168.8 166.55 167.55
11/04/2025 165.7 166 162.4 163.8
11/05/2025 162.15 165.3 161.65 163.9
11/06/2025 164.15 166.1 159.8 160.75
11/07/2025 161.35 165.65 161.15 164.9
11/10/2025 166.15 167.05 164.5 166.55
11/11/2025 170.5 177.5 169.65 176.7
11/12/2025 177.15 179.75 176.6 177.85
11/13/2025 178.45 179.35 176.25 176.4
11/14/2025 179 181.5 170.9 175
11/17/2025 174.1 175.25 171.05 171.3
11/18/2025 168.85 170 166.4 167.2
11/19/2025 167.2 168.25 165.45 167.3
11/20/2025 167.45 168.5 164.1 166.8
11/21/2025 164.6 168.35 164.05 166.5
11/24/2025 168.9 169.65 165.65 167.2
11/25/2025 167.05 168.9 165.85 168.85
11/26/2025 170.2 170.65 167.7 167.7
11/27/2025 168.1 168.1 164 164.65
11/28/2025 164.2 164.2 161.1 162.15
12/01/2025 161.55 166.3 161.1 165.25
12/02/2025 164.35 166.8 163 165.75
12/03/2025 164.8 166.05 162.7 165.1
12/04/2025 164.85 166.6 163.35 166.6
12/05/2025 166.3 167.15 163.35 166.25
12/08/2025 165.85 166.5 162.1 162.4
12/09/2025 161.7 163.65 161.45 163.2
12/10/2025 162.95 162.95 159.8 162.35
12/11/2025 163.4 163.4 161.7 161.85
12/12/2025 162.25 166.5 161.85 164.15
12/15/2025 164.5 168.6 163.65 164.85
12/16/2025 164.9 168.7 164.65 168.3
12/17/2025 167.35 168.7 166.8 168.05
12/18/2025 167.15 170.25 166.25 170.25
12/19/2025 169.45 169.6 166.85 168.05
12/22/2025 167.95 169.95 167.9 168.85
12/23/2025 167.65 170.05 167.45 168.6
12/29/2025 169.15 170.9 166.5 168.25
12/30/2025 167.2 169.7 167.2 168.25