Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Swatch Group AG logo
UHR.SW
The Swatch Group AG
13:06:18
210.1 Fr
0.0000 (%0.00)
Previous Close: 211.2
Day Low₺208.6
Day High₺212.4
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

UHR.SW: The Swatch Group AG Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 209.5448
CLOSE 209.0499

Low

LOW 157.7

High

HIGH 273.9
DATEOPENHIGHLOWCLOSE
01/03/2000180.38180.38180.38180.38
01/04/2000178178166.7169.8
01/05/2000164.1166162.3163.7
01/06/2000162.7166.2162.7165
01/07/2000163.6167.1163.6166.3
01/10/2000169172167169.5
01/11/2000170171167.5170.5
01/12/2000169.8169.8166.8168.2
01/13/2000168.6170.3168.5170
01/14/2000170177.5170177.5
01/17/2000178178173.5174.1
01/18/2000173.5175172.2173.9
01/19/2000174.6174.8166166
01/20/2000166167.9160.5160.5
01/21/2000160169.6159.4166
01/24/2000168170163164.5
01/25/2000163.6164.8161.2161.7
01/26/2000162.6166.9162.6163.6
01/27/2000165169.5165168.9
01/28/2000172174.8171173.4
01/31/2000173.8173.8168168
02/01/2000168.8169.4164165.8
02/02/2000167.4168.2162.6164.3
02/03/2000168.2170.3165.1167
02/04/2000167.1167.1160160
02/07/2000162.1165.5160.1164.3
02/08/2000164.1169.2164.1166.8
02/09/2000167174.2163165.2
02/10/2000164.5165.2158.6159.9
02/11/2000163.5166.3157.7159
02/14/2000161163159161.2
02/15/2000164.5172.8164.4168.4
02/16/2000172.5177.8172177.8
02/17/2000178179.8175.2178.9
02/18/2000179.8180175175
02/21/2000172.7173.5166.5168
02/22/2000167171162162.1
02/23/2000165.5165.5163165.3
02/24/2000170.2174.8169.5173.5
02/25/2000175179175175
02/28/2000177.5177.8170.7172.5
02/29/2000170179.4170179.4
03/01/2000177178.5173.5173.8
03/02/2000175.5176.9175175.8
03/03/2000175.1176.2173175
03/06/2000178.2178.2172.1177
03/07/2000176.9178.3173173
03/08/2000174.5174.5170.2171
03/09/2000173.5173.5167.3167.9
03/10/2000170173.2168171.1
03/13/2000172.8173169170.4
03/14/2000171.1179.5171.1177.3
03/15/2000178178.5173.5174.3
03/16/2000177.5180.9175178.8
03/17/2000182.5185179.1179.8
03/20/2000184.8194.7184.8189.2
03/21/2000192194.5189.5192.6
03/22/2000196.9197.5190195.1
03/23/2000195.8198191.8193.1
03/24/2000192.5200.4192196.2
03/27/2000198.8202.2198.2199.5
03/28/2000199199.5192.1192.2
03/29/2000192.5192.9188190.5
03/30/2000191191180.5188
03/31/2000186.5194.3186.5193.9
04/03/2000191.6196189.5194
04/04/2000195.1195.9191.9193.9
04/05/2000193.9193.9185.5190.8
04/06/2000190.2194.3190.2193.5
04/07/2000189.13193.26189.13192.67
04/10/2000195197.6194.1197
04/11/2000197197195196.7
04/12/2000197198.5196.4197.2
04/13/2000198198194.2195.4
04/14/2000195.9197.5193.6195.4
04/17/2000185.1190183.6184.5
04/18/2000187.4188.7180.8186
04/19/2000186.1186.5184.7185
04/20/2000185185.5184.1185
04/21/2000181.95181.95181.95181.95
04/24/2000181.95181.95181.95181.95
04/25/2000184185.1181.6185.1
04/26/2000182190182190
04/27/2000189189.2185.1185.1
04/28/2000187.8188.5183.6184.8
05/01/2000181.76181.76181.76181.76
05/02/2000187.9199186198
05/03/2000198200196.6199
05/04/2000198.9207.5197.5207.5
05/05/2000210210.6206.4210.4
05/08/2000214.7214.7204.1205
05/09/2000208.4209.8203.5205
05/10/2000206209202.7205
05/11/2000204209201208.8
05/12/2000209.5210.5204.1207
05/15/2000207215.4206.6214.8
05/16/2000216.8220214.3219.5
05/17/2000218.9218.9216.8217.5
05/18/2000218219.8215.5216.5
05/19/2000217.4217.4205206
05/22/2000212212197.7200.1
05/23/2000201.6203.4197.4200
05/24/2000198.2198.5192.1194.5
05/25/2000195198192.8198
05/26/2000198203196196.1
05/29/2000200.8209.4200.1207
05/30/2000208.8208.8203.6206.3
05/31/2000207.5208.5205.6206.5
06/01/2000204.08205.07202.21203.1
06/02/2000208210.5206.6209.4
06/05/2000210.4212209.5209.9
06/06/2000210.5214.9207.8214.9
06/07/2000215218.2212.9212.9
06/08/2000214.8218214.2217.8
06/09/2000217.1220.4217.1219.9
06/12/2000216.28216.28216.28216.28
06/13/2000219.9220212.7215
06/14/2000215.3216211.3216
06/15/2000216216213213
06/16/2000214.4214.7210.4213.9
06/19/2000211.5212206.5210
06/20/2000211211.8209211.1
06/21/2000210.5211.8208.6211.8
06/22/2000211.8215211.4213.8
06/23/2000213213.6210211
06/26/2000214.5214.5209210
06/27/2000210.1210.9209.4210.4
06/28/2000210.7211.2205.2207
06/29/2000209.2209.2206.7207
06/30/2000207208.3205.5207.4
07/03/2000210213208213
07/04/2000213215.1212.1215
07/05/2000214.6216213.4214.5
07/06/2000213.6216.5211.1215
07/07/2000213.8215.9213215.9
07/10/2000216216.5210213.3
07/11/2000215.5217214.5216.8
07/12/2000217.3217.3213.7215.5
07/13/2000216.4216.4214.4215.3
07/14/2000216.4219214.2219
07/17/2000219.6221217.3221
07/18/2000222.5227222226.8
07/19/2000227.1229222222
07/20/2000221.5221.9215.3220
07/21/2000220.1224.4220221.6
07/24/2000223.7234222.7233.4
07/25/2000233244.6233239.5
07/26/2000238.5240233.1236.5
07/27/2000235.5236.5230230
07/28/2000232.4232.4227.3227.3
07/31/2000226.3233.9226.3233.9
08/01/2000230.05230.05230.05230.05
08/02/2000234.5240.8234.2240.8
08/03/2000237.6244.6235.5240
08/04/2000240.1240.8235.5235.5
08/07/2000237241.5236.6240.7
08/08/2000240.6241.3237.5240
08/09/2000239.5240.6236.1236.5
08/10/2000238239.9235.6237.9
08/11/2000238.4240.9238.3240.5
08/14/2000240.7241.5238.8241
08/15/2000242245.8240.6245.7
08/16/2000245.9249245248.9
08/17/2000248.9250.7245.5250.7
08/18/2000251.4258250.7256.8
08/21/2000259269258260
08/22/2000261.7273.9259.8263
08/23/2000263.1265.8255257
08/24/2000259.1259.1253.5253.5
08/25/2000255.9256.5245.5245.5
08/28/2000245.7249.5245247.5
08/29/2000247247.4242.1243.2
08/30/2000243.3244238.8241
08/31/2000240247.5240247.5
09/01/2000247.5249.6239.8240.1
09/04/2000240242231.6234.9
09/05/2000235.7236.9233235.3
09/06/2000235.9241.5235.9238.5
09/07/2000239242.1238.7242
09/08/2000242.2248242.2246.1
09/11/2000245245.9238.6240.7
09/12/2000236.15236.54227.2227.88
09/13/2000230.15233.49228.18233.49
09/14/2000236.5238.5231.7231.7
09/15/2000231.3235230.1230.9
09/18/2000229.5235228234.1
09/19/2000232.5249232.5247.5
09/20/2000248.2249.5242.2243.1
09/21/2000242.5251.8242.5250
09/22/2000249.5252.7247248.4
09/25/2000250.9254.2244.3250
09/26/2000251.9259248.5257.1
09/27/2000258.2264.9258264.9
09/28/2000263.6273.5263.2269.9
09/29/2000268.6269250250
10/02/2000255257.4250.5255
10/03/2000255.4255.4248.5250
10/04/2000250250241245
10/05/2000246.2246.8241.1242.6
10/06/2000242.6252242.6250
10/09/2000248.2252246.1248.5
10/10/2000248.7251.5248.6250
10/11/2000249.7250244244
10/12/2000244244238.8240
10/13/2000239.9240231.9231.9
10/16/2000235.4236.4230230
10/17/2000231.4232.9230.4232
10/18/2000231.9231.9227229.4
10/19/2000229.5236229.5233.5
10/20/2000235241.3235239.7
10/23/2000239.5241.4237.3239
10/24/2000238.5240233.7238
10/25/2000239241.9237.2239.5
10/26/2000238.2243238.1239.9
10/27/2000240.2242.5239.4240.7
10/30/2000242243.7241.5242.9
10/31/2000243.4245237.9238
11/01/2000238.1241236.5238.7
11/02/2000239.5247238.7246.5
11/03/2000246.8251.4246247
11/06/2000249.5250246250
11/07/2000249.5250246249.9
11/08/2000249.3249.8244.2247
11/09/2000247.5249.3245245
11/10/2000245.1245.9237.2239.5
11/13/2000239239230230.3
11/14/2000234.2236.5232.5235.5
11/15/2000235.5241235.5240
11/16/2000240.9243232.5235
11/17/2000234.9237230.1234.8
11/20/2000234.8234.8225.7229.5
11/21/2000230.5230.5222222.2
11/22/2000223.4223.4199.5202
11/23/2000202208.4200.7205.8
11/24/2000206.4209.3202.6203.2
11/27/2000207.9216207.5215
11/28/2000215215.9212.5213.3
11/29/2000215215209209.6
11/30/2000209.3210.5200200
12/01/2000201.4201.4185.5188
12/04/2000192192.4182.1186.8
12/05/2000187.6197.2187.6195
12/06/2000200203.5197.1202
12/07/2000201.6205200.5203.5
12/08/2000203209.9202.1206.1
12/11/2000205212.5205212
12/12/2000212.8218212.3217.7
12/13/2000218.2219.8213219.5
12/14/2000218.7218.7207207.8
12/15/2000204.5207.8199201.9
12/18/2000201.7205.5199.5200.1
12/19/2000201.5203.6198200
12/20/2000197.2198185.1188
12/21/2000185.5186174.4176.1
12/22/2000180.9187.5180186.7
12/25/2000183.63183.63183.63183.63
12/26/2000183.63183.63183.63183.63
12/27/2000191197190194.9
12/28/2000197.5201.4194.2198.4
12/29/2000200204.7199.4202.5