UHR.SW: The Swatch Group AG Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 133.9464

CLOSE 133.6274

Low

LOW 99.25

High

HIGH 173

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	149.25	149.25	149.25	149.25
01/02/2002	148	148.5	146.25	147
01/03/2002	147.5	147.75	145	146
01/04/2002	147.25	152	147	150
01/07/2002	151	151.5	148	150
01/08/2002	147.5	150	147.25	148.5
01/09/2002	149.75	150.25	148	148
01/10/2002	148	151.75	147.5	151
01/11/2002	151	153	150	151.5
01/14/2002	148.75	152	148.75	150
01/15/2002	150.5	152.5	146.75	147.5
01/16/2002	147.25	147.25	136	138.75
01/17/2002	138	143	138	142.25
01/18/2002	143.5	143.5	134.75	137.25
01/21/2002	138.5	138.5	135.5	135.5
01/22/2002	136.5	137.75	135.25	136.75
01/23/2002	137	137	130.5	131.75
01/24/2002	133.75	137.5	133.25	137.25
01/25/2002	138.75	139	134	134
01/28/2002	135.25	138	135.25	137.75
01/29/2002	136.5	137.75	131.5	133.75
01/30/2002	133.5	133.5	126.25	127.25
01/31/2002	130	134.75	129	134.75
02/01/2002	134.25	139.5	134.25	138
02/04/2002	138.75	139	130.25	131.5
02/05/2002	130	131.5	127.25	129
02/06/2002	129	135	126.25	129.5
02/07/2002	128.5	139.5	126	139
02/08/2002	136.5	137.75	133	136.75
02/11/2002	137	140	137	139
02/12/2002	140.25	145.5	140.25	145
02/13/2002	144.75	149.5	144.25	148.25
02/14/2002	147.5	148	146.75	147.25
02/15/2002	146.75	149.5	146.5	146.75
02/18/2002	147.5	148.5	144	144
02/19/2002	142.25	142.25	136	137.25
02/20/2002	136.5	141.25	136.5	138
02/21/2002	140.5	140.5	137	137.5
02/22/2002	136.5	140.25	136	139.25
02/25/2002	137	139.5	136	136
02/26/2002	138	138.75	134.75	136
02/27/2002	137.25	140.25	137.25	138
02/28/2002	137.25	146	137.25	142.75
03/01/2002	143	146	141.25	144.25
03/04/2002	147	147.75	143	147.25
03/05/2002	146.25	149	146.25	148.25
03/06/2002	148.5	152.25	145.75	149.5
03/07/2002	150.5	154.5	150.5	153
03/08/2002	154.5	159	153.5	158.75
03/11/2002	159	159	157.25	158
03/12/2002	157.25	157.25	152	152
03/13/2002	151	158	151	157.75
03/14/2002	156	156	154	154.75
03/15/2002	155.75	155.75	151.5	155.25
03/18/2002	154.75	158.5	154.75	158
03/19/2002	157	158.25	155.25	155.25
03/20/2002	157	158.5	155	158
03/21/2002	158.75	162.25	157.5	161
03/22/2002	163	167	163	166.75
03/25/2002	166.75	167.25	163.25	164.25
03/26/2002	164	164.75	161	163.25
03/27/2002	164	170	162	170
03/28/2002	169	172.25	168.75	171.25
03/29/2002	171.25	171.25	171.25	171.25
04/01/2002	171.25	171.25	171.25	171.25
04/02/2002	172	172	166.75	169
04/03/2002	169	169.5	167.5	169.5
04/04/2002	170	170	163	166.75
04/05/2002	166	167.5	163.75	164.5
04/08/2002	163.75	164.25	158.5	159.75
04/09/2002	159.75	161.75	159	160
04/10/2002	159.5	166	159.25	164.5
04/11/2002	165	167	161.75	162.75
04/12/2002	163.25	167.75	161	167.75
04/15/2002	168	169.75	166	167.75
04/16/2002	168	171.5	168	171
04/17/2002	171.25	173	170.5	172.75
04/18/2002	173	173	166.25	167
04/19/2002	167.75	170	167	167.75
04/22/2002	170.5	170.5	165	166.75
04/23/2002	165.25	167.5	164	166
04/24/2002	166.5	167	163.25	163.75
04/25/2002	164	164	160.5	162
04/26/2002	161.75	164.75	161.25	163.25
04/29/2002	163.25	163.75	159.25	162
04/30/2002	160.5	162	156	156.75
05/01/2002	156.75	156.75	156.75	156.75
05/02/2002	157.5	160.5	155.75	157
05/03/2002	157	161.25	153	153
05/06/2002	157.75	157.75	154.75	157.5
05/07/2002	154.25	157.75	152.75	155
05/08/2002	156	158.25	153.25	156.25
05/09/2002	157.75	159	155.5	158
05/10/2002	159	159.5	157.25	158.75
05/13/2002	159	160	157.25	159
05/14/2002	158.25	159.75	156.75	157.75
05/15/2002	158.5	160.5	157	160.5
05/16/2002	160.5	162	158	159
05/17/2002	161.5	163.25	160	163.25
05/20/2002	163.75	163.75	158.25	158.25
05/21/2002	158	159.25	155.25	155.25
05/22/2002	156.25	157	151.75	155
05/23/2002	154.25	155	152	152
05/24/2002	154.5	154.5	152.25	152.5
05/27/2002	153.75	156	152.75	154.25
05/28/2002	153.25	154.5	150.25	151.25
05/29/2002	152.5	153	150.5	151
05/30/2002	153	153	145.5	147
05/31/2002	148	149	145.25	145.75
06/03/2002	145.75	147.75	143.5	143.5
06/04/2002	143	144.5	140.5	141
06/05/2002	142	145	142	142.5
06/06/2002	144.5	147.25	143.75	145
06/07/2002	144	144	139.75	142
06/10/2002	142	146	142	144
06/11/2002	144	146	140.5	144
06/12/2002	143.75	145	140.5	142.5
06/13/2002	142	143	138.75	142.25
06/14/2002	140	140.25	136.25	139.5
06/17/2002	137	141.5	137	140
06/18/2002	144.5	144.5	137.5	137.5
06/19/2002	136	136	133	133
06/20/2002	133.25	133.75	129	130.25
06/21/2002	129.75	135	129	131.75
06/24/2002	130.5	134.5	122.25	122.5
06/25/2002	126.75	129	125	129
06/26/2002	121.5	127	121.5	124.5
06/27/2002	128	129.75	125.5	125.5
06/28/2002	129	134.75	128.75	132.5
07/01/2002	132.75	140	131	135
07/02/2002	134.5	135.75	130.25	131.25
07/03/2002	131	132.5	123.5	125
07/04/2002	128.75	128.75	122.75	123.75
07/05/2002	126.75	132	126.5	130.5
07/08/2002	127	129.25	126	127
07/09/2002	126	129.75	125	125.5
07/10/2002	125	128.5	123.5	126.25
07/11/2002	124.25	124.5	119	119
07/12/2002	121.25	122.25	116	119
07/15/2002	118	118.75	112.5	112.5
07/16/2002	117	117	110	112.25
07/17/2002	112	119.25	111.25	116.75
07/18/2002	123.25	123.5	117	123.5
07/19/2002	117.5	118	113	114.5
07/22/2002	116.25	116.25	104.25	104.25
07/23/2002	106.5	110.25	104	105.5
07/24/2002	105	107	99.25	104
07/25/2002	105.75	117.5	103.75	117
07/26/2002	113.5	124.75	108.5	122
07/29/2002	128	128	119	125
07/30/2002	125.5	126.75	120.5	123.5
07/31/2002	122.75	127.5	121.25	125.25
08/01/2002	126	127.25	122.25	122.25
08/02/2002	121.75	122.25	111.25	115.75
08/05/2002	111	114.5	107	107
08/06/2002	105.75	115.75	105	112.75
08/07/2002	112.5	118.5	109.75	110.75
08/08/2002	110	115.75	110	115.5
08/09/2002	116.5	123.25	116.5	122.75
08/12/2002	121.5	121.5	111.5	116
08/13/2002	115.5	119.75	113	119.75
08/14/2002	116	117.5	113	115
08/15/2002	116	120.25	114.5	118.25
08/16/2002	116	119.5	115	117
08/19/2002	115	115	111	115
08/20/2002	112.5	115	109	110
08/21/2002	113.5	117	111.5	113.75
08/22/2002	116	125	116	125
08/23/2002	124.5	128	124.25	126.25
08/26/2002	127.5	127.5	123.5	123.75
08/27/2002	123	125.5	122.75	125
08/28/2002	123	124	119.5	120
08/29/2002	119.5	121.25	116	116
08/30/2002	115	118	111	111.75
09/02/2002	111.5	114.25	110.5	111.5
09/03/2002	112.5	113.5	108.75	109.5
09/04/2002	109	111.5	105.25	108
09/05/2002	110.5	110.5	102	102.5
09/06/2002	102.5	107	102.5	105.5
09/09/2002	105.75	108	104.75	107
09/10/2002	108.25	111.75	108	110.5
09/11/2002	111.5	117	109.25	117
09/12/2002	116.75	116.75	110.25	111
09/13/2002	107.5	111.5	107	110.25
09/16/2002	110	110	106.75	106.75
09/17/2002	110	111	106.25	107
09/18/2002	106.5	108.5	104.5	106.75
09/19/2002	107.25	108	102.5	103.75
09/20/2002	101	105	101	103.25
09/23/2002	104	105	101	104.5
09/24/2002	104.5	105	102	103.75
09/25/2002	103.5	107.75	101.75	104.75
09/26/2002	105	109.5	104.5	108
09/27/2002	107.25	113	106.5	110.75
09/30/2002	108.75	111.75	106.25	110
10/01/2002	110	112.5	108	111.75
10/02/2002	114	116.75	110.25	114
10/03/2002	114	115	112.25	112.75
10/04/2002	114.5	116	112.25	114.25
10/07/2002	111.75	114	107	113
10/08/2002	114.25	115	108.75	111
10/09/2002	109	111.25	107.75	111
10/10/2002	111.25	113.75	107	111.25
10/11/2002	113	116.5	113	116.5
10/14/2002	116.5	118	115	115
10/15/2002	118.25	123.75	116.25	122
10/16/2002	121.75	126.5	118.5	120.75
10/17/2002	122	126.75	118.75	120.25
10/18/2002	122.5	124.5	120.5	122
10/21/2002	119.75	123.5	119	122
10/22/2002	122.75	124	119.25	121.25
10/23/2002	122.75	123	117.75	118.75
10/24/2002	121	125.5	120.5	125
10/25/2002	123	125.75	120.25	125.5
10/28/2002	127	127	122.75	124
10/29/2002	121.5	123.25	118	119.25
10/30/2002	121.25	124	118	122.75
10/31/2002	122.5	122.5	119	120.5
11/01/2002	122.75	122.75	118.75	121
11/04/2002	124	127.5	124	126
11/05/2002	126	126	122.25	125.5
11/06/2002	125.5	125.5	122.75	124
11/07/2002	124.75	125	117	118.75
11/08/2002	116.25	120.5	116.25	118.5
11/11/2002	117	120	115	118
11/12/2002	118.25	120	117	119.5
11/13/2002	117.75	119	114	114.75
11/14/2002	115.75	121.75	115	120.25
11/15/2002	120	125	120	123.25
11/18/2002	124.5	125	122	125
11/19/2002	123	123	118.75	119.75
11/20/2002	122	125.25	119.25	123.5
11/21/2002	125.5	125.75	123.75	124.5
11/22/2002	125.75	129.5	124.75	128.5
11/25/2002	129.5	132.75	128.25	130.75
11/26/2002	132.25	132.25	123	124
11/27/2002	124	132.25	123	132.25
11/28/2002	131.5	137	130.75	135.75
11/29/2002	136.25	136.25	132	133.5
12/02/2002	134.25	136	132	133.25
12/03/2002	134	135	127.25	127.25
12/04/2002	127	127	124.5	125.25
12/05/2002	126.25	129	124.75	124.75
12/06/2002	124.5	127	122.75	126.25
12/09/2002	126.5	127.75	122.25	123.25
12/10/2002	121.75	126	121	126
12/11/2002	124.25	126.5	120	120.5
12/12/2002	123	125.5	120.5	120.5
12/13/2002	123.75	123.75	117	117.75
12/16/2002	118	123.25	117	121.5
12/17/2002	123	123.25	116.5	118
12/18/2002	118.75	120.75	116	117.25
12/19/2002	116	118.5	111.5	113
12/20/2002	112.75	118.25	112.75	118.25
12/23/2002	119	119	114.75	115.25
12/24/2002	115.25	115.25	115.25	115.25
12/25/2002	115.25	115.25	115.25	115.25
12/26/2002	115.25	115.25	115.25	115.25
12/27/2002	114.5	116.5	110	110.5
12/30/2002	111	118.25	111	115
12/31/2002	115	115	115	115

Menu

Create your free account now!

UHR.SW: The Swatch Group AG Historical Data

2002 Historical Chart

Average

Low

High