UHR.SW: The Swatch Group AG Historical Data

2003 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 125.0038

CLOSE 124.9222

Low

LOW 93.7

High

HIGH 152.75

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	115	115	115	115
01/02/2003	115	115	115	115
01/03/2003	118	120	115.5	116.5
01/06/2003	119	120.75	113.5	117.5
01/07/2003	119	119	115	115.25
01/08/2003	115	116.25	114.25	115.25
01/09/2003	115	116	108.5	112.25
01/10/2003	112.25	114.25	107.5	111
01/13/2003	111	111.5	108.25	110.5
01/14/2003	110.5	112.5	110.25	110.5
01/15/2003	111.5	113.5	108.5	109.75
01/16/2003	110.75	111.5	108.5	108.5
01/17/2003	110	110.25	106	106
01/20/2003	107.5	108.5	106.25	107.25
01/21/2003	108.5	110	106.75	106.75
01/22/2003	107	108.25	102.5	103.75
01/23/2003	106	107.5	100	101.25
01/24/2003	103.25	106.25	101.25	103.5
01/27/2003	101	102	98.25	99.2
01/28/2003	101.5	101.5	98.25	98.5
01/29/2003	98.5	102.25	97	101
01/30/2003	103	108.75	103	108
01/31/2003	106	113.75	103.5	113.75
02/03/2003	114.25	114.25	111.75	113.5
02/04/2003	113	115	110.5	114.25
02/05/2003	113.75	113.75	108	110.5
02/06/2003	109	112	108.5	110.75
02/07/2003	109.5	110	105.75	105.75
02/10/2003	107.75	111.75	104.75	106.5
02/11/2003	108.5	109	106.25	106.75
02/12/2003	106	106.75	105.25	106
02/13/2003	106	107.5	105.5	105.5
02/14/2003	106.5	108.75	105.75	106.5
02/17/2003	109.5	109.5	106	107.5
02/18/2003	109	112	106.5	109.5
02/19/2003	110.5	111.25	106.75	107.25
02/20/2003	110	111.5	108.5	110.5
02/21/2003	109.5	111.25	106	109.25
02/24/2003	108.5	109.5	106	107
02/25/2003	107	107	102.25	103
02/26/2003	107.25	107.25	102.25	102.25
02/27/2003	103.75	104.25	102	104
02/28/2003	104.5	112.5	102.75	112.5
03/03/2003	112.5	112.75	109	111.5
03/04/2003	111	111	107.75	107.75
03/05/2003	108.75	109.25	105.25	106.25
03/06/2003	108.75	109	105.5	107.25
03/07/2003	103.5	106.5	100.25	101.25
03/10/2003	101	104.25	100.75	101
03/11/2003	100.25	102.5	97.95	98.3
03/12/2003	99	102.5	93.7	93.95
03/13/2003	95	99.7	95	99
03/14/2003	101	107	100.25	106
03/17/2003	102.5	113.5	100	111.75
03/18/2003	114	114	108.5	112
03/19/2003	112.25	115	109.75	114
03/20/2003	110.75	113.25	106	110.75
03/21/2003	115	115	111.5	112.25
03/24/2003	109.5	112	107	108.75
03/25/2003	106	112.25	106	112
03/26/2003	112.5	112.75	109.25	111
03/27/2003	120	120	112.5	113.5
03/28/2003	114.75	115.5	111.5	113
03/31/2003	110	113	107.5	112
04/01/2003	112	114.5	110.25	113.25
04/02/2003	114.25	117.75	114	117
04/03/2003	116.25	117	111.5	112
04/04/2003	113.25	116.75	111.25	115
04/07/2003	118	123	117.25	121.5
04/08/2003	120	121.25	116	117
04/09/2003	116.5	122	113.75	120.5
04/10/2003	118	120	115.25	115.25
04/11/2003	117.5	118	114	116
04/14/2003	116	120.25	115.75	119
04/15/2003	119.5	122.5	117.75	120.5
04/16/2003	121.5	121.75	117	119.25
04/17/2003	118.5	120.75	117.25	119.25
04/18/2003	119.25	119.25	119.25	119.25
04/21/2003	119.25	119.25	119.25	119.25
04/22/2003	120	121	117.5	119
04/23/2003	120.75	120.75	117	118.5
04/24/2003	117	117	111.5	113
04/25/2003	113	114	110	111
04/28/2003	111	114.25	110.25	113
04/29/2003	114.5	118	113.5	115.5
04/30/2003	116	117.5	114	114
05/01/2003	114	114	114	114
05/02/2003	113.25	117.5	111	116
05/05/2003	119	120.25	116.75	119
05/06/2003	118.25	120.5	117.5	120.5
05/07/2003	118.75	120.75	117	118
05/08/2003	118.25	119.75	114	114
05/09/2003	115	116.75	114	116
05/12/2003	117	118.25	115.75	117.5
05/13/2003	118.75	120.75	117.25	118.75
05/14/2003	120.75	121.5	118	119.25
05/15/2003	119.25	122.5	118.5	122.25
05/16/2003	123	125	120.25	124
05/19/2003	120	122.5	118.25	119.5
05/20/2003	119	120.25	117	118.5
05/21/2003	118	118.75	115.75	116.5
05/22/2003	116.25	117.75	115	117
05/23/2003	118.75	120	116.25	119.25
05/26/2003	119.25	121.5	118.5	119.25
05/27/2003	118.25	121.75	116.75	120
05/28/2003	120	122	118	121
05/29/2003	121	121	121	121
05/30/2003	120.75	121.25	119	119
06/02/2003	123.75	123.75	120.25	120.25
06/03/2003	120	121	116.25	118.25
06/04/2003	119	122	119	120
06/05/2003	120.5	122	119	121
06/06/2003	121.75	124.75	120.75	123.75
06/09/2003	123.75	123.75	123.75	123.75
06/10/2003	121	123	121	122
06/11/2003	122.75	124.5	121.75	123.75
06/12/2003	125	125.75	123.5	125
06/13/2003	124.75	126.75	123	126
06/16/2003	126	129.5	124.5	129.5
06/17/2003	131	131	126.5	127.25
06/18/2003	127.25	128.25	126	127.75
06/19/2003	126.5	128.5	125.25	126
06/20/2003	125.25	128.5	125.25	125.75
06/23/2003	124.75	126	122.5	125.5
06/24/2003	125	127	125	126
06/25/2003	126.5	126.5	123	124.75
06/26/2003	122.5	124.5	121.25	123.25
06/27/2003	122.75	123.25	120.25	122.25
06/30/2003	122.75	123.75	120.5	122.75
07/01/2003	121.5	122.5	120.75	121.5
07/02/2003	120.75	122.75	120.5	121.5
07/03/2003	122.25	124	121.75	124
07/04/2003	123	124.75	122.75	124
07/07/2003	125	128.25	124.25	128.25
07/08/2003	126.75	128	124.75	126
07/09/2003	125	127	124.25	125.75
07/10/2003	125	125.75	123.75	124.75
07/11/2003	124	126.25	123.75	126
07/14/2003	125.5	127	123	127
07/15/2003	126.25	126.25	124.75	126.25
07/16/2003	125.75	126	123.5	124.75
07/17/2003	124.5	125	122	123.75
07/18/2003	124.25	127	123.5	127
07/21/2003	127	128	123.75	125.25
07/22/2003	124.5	126	123.75	124.25
07/23/2003	124.25	126	124	124.25
07/24/2003	124.75	125.5	122	125.5
07/25/2003	124	126.25	124	124.75
07/28/2003	126.75	126.75	124.75	125.5
07/29/2003	125.25	126.5	125	125.75
07/30/2003	126	126	123.25	124
07/31/2003	123.5	126.75	123.5	126
08/01/2003	126.5	127.5	125.25	127.5
08/04/2003	127	127.25	124	125.25
08/05/2003	125	125	123.5	124
08/06/2003	123.25	124	122.5	123
08/07/2003	120	121.25	116.75	117
08/08/2003	118	119.75	116.75	119.25
08/11/2003	119.5	119.5	118	118
08/12/2003	118.75	119.5	117.75	119
08/13/2003	119.5	119.5	117.5	117.5
08/14/2003	119.5	119.5	117.25	118
08/15/2003	119.25	119.25	118	118.5
08/18/2003	118.75	122.5	118	122.5
08/19/2003	122	126.25	121.75	125.5
08/20/2003	125	125.25	122.75	123.5
08/21/2003	122	134.25	121.5	133
08/22/2003	133.75	135.75	132.5	133.25
08/25/2003	133.25	133.25	130	130
08/26/2003	131	132.25	129.25	129.5
08/27/2003	130	133	128.5	131.5
08/28/2003	132.5	137.25	131	136
08/29/2003	137.75	139.25	135.25	136
09/01/2003	138	138	136.25	137
09/02/2003	135.5	137	135	136.5
09/03/2003	138	143	137.75	141.25
09/04/2003	141.5	141.5	139	140.5
09/05/2003	139.5	139.75	136	138
09/08/2003	138.75	138.75	133.25	135.75
09/09/2003	137.5	140	136.25	138.25
09/10/2003	138	138	132.5	133.5
09/11/2003	132.5	135	130.75	134.75
09/12/2003	135	138	134	134.5
09/15/2003	136	136.25	134	135
09/16/2003	131.75	139	131	137
09/17/2003	137.25	139	136.75	136.75
09/18/2003	139.5	139.5	135.5	137.25
09/19/2003	137.25	137.5	134	134.75
09/22/2003	134.25	134.75	131.5	133
09/23/2003	133.5	133.75	129.25	130
09/24/2003	132.5	133.75	130.25	131.5
09/25/2003	129.25	131.5	125.5	129.5
09/26/2003	128	130.25	127.75	129.75
09/29/2003	128.5	132.75	128.25	130
09/30/2003	131	131	125.25	125.5
10/01/2003	125.5	127.25	125.25	126.5
10/02/2003	127.5	130	126.5	129
10/03/2003	129.75	133.25	128	133.25
10/06/2003	131.25	134.5	131.25	133.75
10/07/2003	133.75	134.5	131.75	133.75
10/08/2003	131.75	135.25	131.75	134.5
10/09/2003	133.5	135.5	133	135.5
10/10/2003	135.75	136	134.25	135.75
10/13/2003	135.5	138.5	135.5	138.25
10/14/2003	137.25	138	135	135
10/15/2003	136.75	136.75	134.5	135.5
10/16/2003	135	137.75	135	137.25
10/17/2003	137.5	139	136.25	138.75
10/20/2003	139.25	139.25	135	135.5
10/21/2003	136.5	141.5	136.5	141
10/22/2003	140.5	140.75	138.5	139.75
10/23/2003	137.75	140	136.75	138.75
10/24/2003	139.25	141.75	138.75	141.75
10/27/2003	139.25	142	139.25	141.5
10/28/2003	141.75	144.25	141.5	143.5
10/29/2003	143.75	144.75	140.25	142.25
10/30/2003	141.75	146.25	140.5	146
10/31/2003	144.75	145.75	141.5	142.25
11/03/2003	143.5	149.75	142.5	147.75
11/04/2003	148.25	149	145	146.25
11/05/2003	148.5	148.5	143.25	145
11/06/2003	146	148	144	147.25
11/07/2003	149.25	152.75	148.25	152.25
11/10/2003	152	152	149.25	149.25
11/11/2003	148.75	149	146.25	147.25
11/12/2003	146.75	147.5	145.25	146.25
11/13/2003	150	151.75	148.5	149
11/14/2003	149	150.25	146	147
11/17/2003	145	146.5	141.75	143.25
11/18/2003	142.5	144.25	141.5	141.75
11/19/2003	141.5	142.25	138	139.25
11/20/2003	142	143.75	139	142
11/21/2003	140.75	143	139.5	142
11/24/2003	143	146	141.5	145.5
11/25/2003	145.75	147	144	146.25
11/26/2003	146	148.5	145.75	147
11/27/2003	147.5	148.25	146.25	147.5
11/28/2003	147.25	149	146.5	148.25
12/01/2003	148.25	151	148.25	151
12/02/2003	151	151	147.75	148
12/03/2003	149	151	147.25	151
12/04/2003	150.25	150.75	148	149
12/05/2003	148.75	150	148.25	149
12/08/2003	148.25	149	144.5	145.5
12/09/2003	145	145.5	143.75	145
12/10/2003	144	144.75	141	143.25
12/11/2003	143.25	147	143.25	146.5
12/12/2003	146.75	147	142.25	144.25
12/15/2003	146	146.75	143.5	143.5
12/16/2003	144	144.5	140	140.25
12/17/2003	141	142.5	139.5	141
12/18/2003	140.5	145	140.5	143
12/19/2003	144.5	144.5	143.25	144
12/22/2003	143.25	148.25	143	143.5
12/23/2003	145.5	146.5	143.75	145.5
12/24/2003	145.5	145.5	145.5	145.5
12/25/2003	145.5	145.5	145.5	145.5
12/26/2003	145.5	145.5	145.5	145.5
12/29/2003	148	148	144	144.75
12/30/2003	147.5	149	145.25	148.5
12/31/2003	148.5	148.5	148.5	148.5

Menu

Create your free account now!

UHR.SW: The Swatch Group AG Historical Data

2003 Historical Chart

Average

Low

High