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
UHR.SW: The Swatch Group AG Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 167.9103
CLOSE 167.3403
Low
LOW 91
High
HIGH 217.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 199.16 | 199.16 | 199.16 | 199.16 |
| 01/02/2001 | 199.16 | 199.16 | 199.16 | 199.16 |
| 01/03/2001 | 195.4 | 196.5 | 190.5 | 191.8 |
| 01/04/2001 | 200 | 201.5 | 192.5 | 192.5 |
| 01/05/2001 | 192.8 | 200 | 192.8 | 198 |
| 01/08/2001 | 198 | 199.2 | 187.6 | 192 |
| 01/09/2001 | 194.1 | 198.5 | 193 | 193.5 |
| 01/10/2001 | 194.9 | 194.9 | 192.8 | 193.2 |
| 01/11/2001 | 193.4 | 195.8 | 193.2 | 194.9 |
| 01/12/2001 | 195.1 | 197.3 | 188 | 189.5 |
| 01/15/2001 | 192.3 | 200.5 | 192.2 | 200.5 |
| 01/16/2001 | 200.2 | 203 | 198.3 | 203 |
| 01/17/2001 | 204 | 206.2 | 198.8 | 205.1 |
| 01/18/2001 | 206.4 | 209 | 204.5 | 206.9 |
| 01/19/2001 | 208 | 214.4 | 208 | 214.4 |
| 01/22/2001 | 214.9 | 216 | 208.6 | 208.6 |
| 01/23/2001 | 204.2 | 208.8 | 203 | 207.8 |
| 01/24/2001 | 207.8 | 213.5 | 206.8 | 213.5 |
| 01/25/2001 | 214 | 217.5 | 210.8 | 211 |
| 01/26/2001 | 210.2 | 212.9 | 208 | 211 |
| 01/29/2001 | 215.4 | 215.4 | 206.5 | 206.5 |
| 01/30/2001 | 206.5 | 213.5 | 204.1 | 204.1 |
| 01/31/2001 | 205.5 | 205.5 | 195 | 197.5 |
| 02/01/2001 | 201 | 201 | 195 | 199 |
| 02/02/2001 | 198.2 | 200.4 | 198.1 | 198.5 |
| 02/05/2001 | 198 | 203.5 | 197.5 | 203.5 |
| 02/06/2001 | 205 | 206 | 197.5 | 199 |
| 02/07/2001 | 199.4 | 199.4 | 193.6 | 194 |
| 02/08/2001 | 194.9 | 194.9 | 191.6 | 191.8 |
| 02/09/2001 | 191.9 | 192.6 | 186.7 | 187 |
| 02/12/2001 | 187 | 191.9 | 187 | 188 |
| 02/13/2001 | 188.1 | 194.5 | 188 | 193.5 |
| 02/14/2001 | 193.7 | 194.8 | 186.7 | 187.5 |
| 02/15/2001 | 187.6 | 188.6 | 183 | 187 |
| 02/16/2001 | 183.2 | 187 | 183.2 | 185 |
| 02/19/2001 | 185 | 191.2 | 185 | 187.6 |
| 02/20/2001 | 188.1 | 194.3 | 188.1 | 190 |
| 02/21/2001 | 192.2 | 192.2 | 183.4 | 184 |
| 02/22/2001 | 185 | 186.4 | 176.3 | 178 |
| 02/23/2001 | 177.6 | 183.9 | 175.2 | 182.8 |
| 02/26/2001 | 183.2 | 185.9 | 183.2 | 184.9 |
| 02/27/2001 | 186 | 189 | 183.4 | 183.4 |
| 02/28/2001 | 184.6 | 188.8 | 183.9 | 186 |
| 03/01/2001 | 184.1 | 185.7 | 176 | 178 |
| 03/02/2001 | 178 | 179.9 | 173.6 | 173.7 |
| 03/05/2001 | 173.5 | 176.7 | 172.2 | 174 |
| 03/06/2001 | 174 | 185 | 174 | 180 |
| 03/07/2001 | 179.5 | 183.4 | 178.3 | 181.8 |
| 03/08/2001 | 182.3 | 188.5 | 181.3 | 183.5 |
| 03/09/2001 | 180.7 | 182.6 | 175.6 | 176 |
| 03/12/2001 | 174.3 | 175.5 | 167.3 | 167.3 |
| 03/13/2001 | 164.5 | 170 | 162.3 | 167.6 |
| 03/14/2001 | 167.5 | 168.5 | 143 | 160.2 |
| 03/15/2001 | 179.5 | 179.9 | 159.5 | 164.1 |
| 03/16/2001 | 165.5 | 166.5 | 155 | 158.5 |
| 03/19/2001 | 160.5 | 168.7 | 160.5 | 168.7 |
| 03/20/2001 | 170 | 178.1 | 169.2 | 174.1 |
| 03/21/2001 | 170.5 | 177.6 | 168 | 175 |
| 03/22/2001 | 176.9 | 176.9 | 170.1 | 174.2 |
| 03/23/2001 | 175 | 175 | 170.5 | 174.7 |
| 03/26/2001 | 176.2 | 181.9 | 174.7 | 178.9 |
| 03/27/2001 | 175.9 | 178.5 | 175 | 177.1 |
| 03/28/2001 | 180 | 180.8 | 176.5 | 179.5 |
| 03/29/2001 | 179.6 | 180.7 | 174 | 180 |
| 03/30/2001 | 181.1 | 183.9 | 175.4 | 180.5 |
| 04/02/2001 | 182 | 183.5 | 178.2 | 183.5 |
| 04/03/2001 | 181 | 181 | 177.5 | 180 |
| 04/04/2001 | 176 | 177.5 | 171.5 | 172.5 |
| 04/05/2001 | 174.1 | 179 | 172.6 | 177.5 |
| 04/06/2001 | 179.2 | 181.9 | 175 | 176 |
| 04/09/2001 | 176 | 179.6 | 176 | 179.5 |
| 04/10/2001 | 175 | 178.7 | 175 | 177.5 |
| 04/11/2001 | 178.8 | 182.9 | 177 | 182.9 |
| 04/12/2001 | 182.7 | 186.5 | 178 | 179.5 |
| 04/13/2001 | 176.54 | 176.54 | 176.54 | 176.54 |
| 04/16/2001 | 176.54 | 176.54 | 176.54 | 176.54 |
| 04/17/2001 | 180.1 | 181.4 | 177.5 | 179.6 |
| 04/18/2001 | 183 | 186.3 | 182 | 183.5 |
| 04/19/2001 | 186 | 192 | 184.8 | 192 |
| 04/20/2001 | 194.9 | 195.5 | 190.8 | 193.8 |
| 04/23/2001 | 194.9 | 196.4 | 192.2 | 194 |
| 04/24/2001 | 196 | 196 | 190.2 | 192 |
| 04/25/2001 | 190.5 | 190.5 | 185.1 | 185.1 |
| 04/26/2001 | 188.2 | 194.5 | 185 | 194.5 |
| 04/27/2001 | 193.5 | 193.8 | 188.3 | 189.9 |
| 04/30/2001 | 188.4 | 193.9 | 187.8 | 192.1 |
| 05/01/2001 | 188.94 | 188.94 | 188.94 | 188.94 |
| 05/02/2001 | 193.9 | 198.6 | 191.1 | 198.2 |
| 05/03/2001 | 198.2 | 202 | 194.8 | 197 |
| 05/04/2001 | 196.9 | 200.5 | 195 | 196 |
| 05/07/2001 | 196.5 | 201.4 | 195.2 | 197 |
| 05/08/2001 | 196.2 | 200.5 | 195 | 197 |
| 05/09/2001 | 197 | 197.7 | 195.2 | 197.1 |
| 05/10/2001 | 199 | 203 | 197.5 | 202.4 |
| 05/11/2001 | 202.8 | 206.3 | 201.6 | 205 |
| 05/14/2001 | 206 | 206 | 200 | 203 |
| 05/15/2001 | 201.5 | 202.4 | 198.5 | 199.6 |
| 05/16/2001 | 200 | 200 | 197.5 | 198 |
| 05/17/2001 | 200 | 205 | 198.1 | 203.6 |
| 05/18/2001 | 204.7 | 207 | 203.7 | 207 |
| 05/21/2001 | 206.4 | 208.7 | 206 | 208.3 |
| 05/22/2001 | 209.1 | 211 | 207 | 208.8 |
| 05/23/2001 | 212.1 | 213.9 | 209.5 | 209.5 |
| 05/24/2001 | 206.05 | 206.05 | 206.05 | 206.05 |
| 05/25/2001 | 210 | 211 | 205.5 | 210.5 |
| 05/28/2001 | 208.1 | 209.9 | 206.5 | 207 |
| 05/29/2001 | 207.5 | 207.9 | 196 | 203.6 |
| 05/30/2001 | 202.9 | 203 | 197.7 | 200 |
| 05/31/2001 | 198.5 | 201.5 | 197 | 199.3 |
| 06/01/2001 | 198.9 | 202.7 | 198.9 | 201 |
| 06/04/2001 | 197.69 | 197.69 | 197.69 | 197.69 |
| 06/05/2001 | 199.5 | 205 | 199.5 | 205 |
| 06/06/2001 | 205 | 209.5 | 203.7 | 206.4 |
| 06/07/2001 | 208 | 209.4 | 205 | 206.5 |
| 06/08/2001 | 208 | 209 | 204.7 | 206 |
| 06/11/2001 | 210 | 210 | 202.1 | 207.9 |
| 06/12/2001 | 209.4 | 209.5 | 207 | 209.3 |
| 06/13/2001 | 209.8 | 213.4 | 208.8 | 212.4 |
| 06/14/2001 | 211.7 | 213 | 209.7 | 212 |
| 06/15/2001 | 211 | 211.2 | 202.1 | 203 |
| 06/18/2001 | 204 | 204 | 199.1 | 199.5 |
| 06/19/2001 | 197.5 | 202 | 195 | 201.1 |
| 06/20/2001 | 200.5 | 201.2 | 191.5 | 191.5 |
| 06/21/2001 | 192 | 196.5 | 192 | 193 |
| 06/22/2001 | 195.4 | 197.5 | 191.7 | 192.5 |
| 06/25/2001 | 195.4 | 198 | 185.1 | 187 |
| 06/26/2001 | 186.1 | 189 | 176.5 | 178 |
| 06/27/2001 | 180 | 181.4 | 172.5 | 173.2 |
| 06/28/2001 | 175.9 | 181.2 | 174 | 180 |
| 06/29/2001 | 181.5 | 181.9 | 179 | 180 |
| 07/02/2001 | 179.9 | 182.7 | 179 | 181 |
| 07/03/2001 | 181 | 187 | 180.2 | 185.9 |
| 07/04/2001 | 186.5 | 186.5 | 181.1 | 181.7 |
| 07/05/2001 | 181.3 | 183 | 178.5 | 179.7 |
| 07/06/2001 | 178.8 | 178.9 | 173.8 | 174 |
| 07/09/2001 | 174 | 180.5 | 173.6 | 179 |
| 07/10/2001 | 179.8 | 181.5 | 176.1 | 177.5 |
| 07/11/2001 | 176.6 | 177 | 172.5 | 173.5 |
| 07/12/2001 | 173.9 | 178.4 | 173.9 | 178 |
| 07/13/2001 | 176.7 | 179.4 | 176 | 179.3 |
| 07/16/2001 | 179.9 | 179.9 | 173.5 | 173.5 |
| 07/17/2001 | 173.4 | 173.4 | 167.8 | 169.2 |
| 07/18/2001 | 170 | 171.4 | 165 | 166.5 |
| 07/19/2001 | 166.5 | 168.9 | 161.5 | 167.2 |
| 07/20/2001 | 167.5 | 167.5 | 163.2 | 164.8 |
| 07/23/2001 | 163 | 170.5 | 163 | 163.8 |
| 07/24/2001 | 163.1 | 165.1 | 161.6 | 161.6 |
| 07/25/2001 | 162.8 | 163.5 | 159.7 | 159.8 |
| 07/26/2001 | 162.7 | 165.3 | 160.5 | 161.3 |
| 07/27/2001 | 162.2 | 163.9 | 161.6 | 162.4 |
| 07/30/2001 | 163.3 | 170.8 | 161.5 | 168 |
| 07/31/2001 | 168 | 169.4 | 165.4 | 165.4 |
| 08/01/2001 | 166.7 | 172.4 | 166.5 | 171.7 |
| 08/02/2001 | 171.9 | 179.7 | 171 | 176.4 |
| 08/03/2001 | 177.6 | 178.6 | 173.5 | 173.7 |
| 08/06/2001 | 173.5 | 180.6 | 173.5 | 180 |
| 08/07/2001 | 180.3 | 180.3 | 175.8 | 177 |
| 08/08/2001 | 177 | 177 | 171.5 | 174 |
| 08/09/2001 | 171.5 | 171.5 | 166 | 167 |
| 08/10/2001 | 163.25 | 167.75 | 162.25 | 164.75 |
| 08/13/2001 | 162 | 165 | 162 | 164 |
| 08/14/2001 | 165 | 165.25 | 162 | 164.5 |
| 08/15/2001 | 165.25 | 166.5 | 160.25 | 160.25 |
| 08/16/2001 | 157 | 158.25 | 147 | 148.25 |
| 08/17/2001 | 148.25 | 151.5 | 142 | 146 |
| 08/20/2001 | 135.5 | 140.5 | 129.75 | 132.75 |
| 08/21/2001 | 135 | 142 | 134 | 138.75 |
| 08/22/2001 | 138.5 | 144 | 137.5 | 144 |
| 08/23/2001 | 146 | 149.75 | 142.5 | 148.75 |
| 08/24/2001 | 147 | 149 | 144.5 | 145 |
| 08/27/2001 | 147.5 | 149.25 | 142 | 142.75 |
| 08/28/2001 | 143 | 143.5 | 138.25 | 139 |
| 08/29/2001 | 138 | 139.75 | 133 | 136.75 |
| 08/30/2001 | 137 | 137.25 | 132 | 132.5 |
| 08/31/2001 | 133 | 137.5 | 128 | 135 |
| 09/03/2001 | 134.5 | 135.5 | 126.75 | 127.25 |
| 09/04/2001 | 133.5 | 139.25 | 129 | 139.25 |
| 09/05/2001 | 137.25 | 137.5 | 128 | 128 |
| 09/06/2001 | 132.25 | 132.5 | 120.5 | 123 |
| 09/07/2001 | 124 | 125.5 | 120.75 | 121.75 |
| 09/10/2001 | 121.75 | 123.25 | 115.5 | 116.5 |
| 09/11/2001 | 117.75 | 122.5 | 105 | 111.5 |
| 09/12/2001 | 106 | 120 | 101.5 | 105.25 |
| 09/13/2001 | 106.75 | 112.5 | 99.25 | 112.5 |
| 09/14/2001 | 111 | 111.75 | 105.75 | 108 |
| 09/17/2001 | 106 | 106 | 99.1 | 100 |
| 09/18/2001 | 101 | 102.25 | 99.8 | 102.25 |
| 09/19/2001 | 101 | 105.25 | 100.5 | 101 |
| 09/20/2001 | 103.5 | 104.5 | 97.5 | 99.5 |
| 09/21/2001 | 97.75 | 99 | 91 | 92.05 |
| 09/24/2001 | 95.5 | 102 | 95 | 100.25 |
| 09/25/2001 | 101.75 | 115 | 100 | 106 |
| 09/26/2001 | 105.5 | 113.75 | 105.5 | 110 |
| 09/27/2001 | 110 | 111.5 | 106 | 109.5 |
| 09/28/2001 | 119 | 121 | 113.25 | 117 |
| 10/01/2001 | 117.5 | 120.75 | 115.25 | 117.75 |
| 10/02/2001 | 118.75 | 119 | 115 | 118.5 |
| 10/03/2001 | 118.5 | 118.5 | 115.25 | 117 |
| 10/04/2001 | 119 | 125.5 | 119 | 124 |
| 10/05/2001 | 122.75 | 127.75 | 122.25 | 125 |
| 10/08/2001 | 123.25 | 125 | 121.25 | 122 |
| 10/09/2001 | 124 | 125.75 | 122 | 124.5 |
| 10/10/2001 | 123 | 127.75 | 122.5 | 127 |
| 10/11/2001 | 131 | 133.5 | 129.25 | 133.5 |
| 10/12/2001 | 131.75 | 133.5 | 129.25 | 131 |
| 10/15/2001 | 132 | 132 | 125 | 125 |
| 10/16/2001 | 125 | 128 | 123.5 | 125 |
| 10/17/2001 | 128 | 133.5 | 126 | 132 |
| 10/18/2001 | 129 | 133 | 129 | 133 |
| 10/19/2001 | 133.5 | 135 | 130 | 130.75 |
| 10/22/2001 | 131 | 133.5 | 130.25 | 130.75 |
| 10/23/2001 | 131.5 | 137 | 131.5 | 137 |
| 10/24/2001 | 137.5 | 140 | 136 | 138.5 |
| 10/25/2001 | 138.75 | 140.5 | 137.75 | 138.25 |
| 10/26/2001 | 137 | 139 | 134.5 | 136.5 |
| 10/29/2001 | 136.5 | 137.75 | 131.5 | 131.5 |
| 10/30/2001 | 130 | 131.25 | 124.75 | 124.75 |
| 10/31/2001 | 125.5 | 128.25 | 125 | 126.5 |
| 11/01/2001 | 125.75 | 127.5 | 125 | 125.5 |
| 11/02/2001 | 129 | 129 | 126 | 128.75 |
| 11/05/2001 | 128.25 | 131 | 127.25 | 130.5 |
| 11/06/2001 | 131 | 133.5 | 128.5 | 130 |
| 11/07/2001 | 133 | 133 | 129.5 | 130.25 |
| 11/08/2001 | 131.75 | 132.75 | 129.25 | 131 |
| 11/09/2001 | 130.25 | 136 | 130.25 | 133 |
| 11/12/2001 | 133.75 | 135.25 | 131.25 | 131.25 |
| 11/13/2001 | 134 | 136 | 130.75 | 134.25 |
| 11/14/2001 | 137.5 | 141.25 | 135 | 139 |
| 11/15/2001 | 141 | 144.5 | 139 | 144 |
| 11/16/2001 | 145 | 145.25 | 141.5 | 143 |
| 11/19/2001 | 142.75 | 150 | 142.75 | 149.75 |
| 11/20/2001 | 151.5 | 152.5 | 149 | 151.75 |
| 11/21/2001 | 149.5 | 150 | 143 | 146.25 |
| 11/22/2001 | 147 | 149.75 | 144.25 | 146 |
| 11/23/2001 | 148 | 151.5 | 147 | 150 |
| 11/26/2001 | 152 | 152.25 | 148 | 149.5 |
| 11/27/2001 | 149.25 | 151 | 147 | 149 |
| 11/28/2001 | 146.25 | 147.25 | 141.25 | 142.5 |
| 11/29/2001 | 143.25 | 144.75 | 140.5 | 144.75 |
| 11/30/2001 | 147 | 148.75 | 144.75 | 148.75 |
| 12/03/2001 | 147.25 | 149.5 | 146.5 | 147.5 |
| 12/04/2001 | 147.5 | 151.75 | 147.5 | 149.75 |
| 12/05/2001 | 151 | 156.25 | 149 | 155.5 |
| 12/06/2001 | 156 | 161 | 155.75 | 158 |
| 12/07/2001 | 158 | 161.25 | 158 | 159.75 |
| 12/10/2001 | 160 | 161.75 | 155 | 156 |
| 12/11/2001 | 153.25 | 160.75 | 153.25 | 156 |
| 12/12/2001 | 159.5 | 160 | 154.25 | 158 |
| 12/13/2001 | 157 | 157 | 151 | 151.5 |
| 12/14/2001 | 150 | 150.25 | 143 | 148 |
| 12/17/2001 | 147.5 | 152 | 147.5 | 150.75 |
| 12/18/2001 | 152 | 152.25 | 149.25 | 152.25 |
| 12/19/2001 | 156.25 | 156.25 | 148 | 150.5 |
| 12/20/2001 | 152 | 153 | 144.5 | 145 |
| 12/21/2001 | 145.5 | 150 | 145.5 | 149.5 |
| 12/24/2001 | 149.5 | 149.5 | 149.5 | 149.5 |
| 12/25/2001 | 149.5 | 149.5 | 149.5 | 149.5 |
| 12/26/2001 | 149.5 | 149.5 | 149.5 | 149.5 |
| 12/27/2001 | 145 | 150 | 145 | 150 |
| 12/28/2001 | 148 | 152 | 148 | 149.25 |
| 12/31/2001 | 149.25 | 149.25 | 149.25 | 149.25 |