UHR.SW: The Swatch Group AG Historical Data

2004 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 164.5683

CLOSE 164.5853

Low

LOW 130

High

HIGH 180.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	148.5	148.5	148.5	148.5
01/02/2004	148.5	148.5	148.5	148.5
01/05/2004	149	149.5	147	148.25
01/06/2004	147.5	149.75	145	149.75
01/07/2004	150	151	148.25	149.75
01/08/2004	150.75	153.25	150.25	153
01/09/2004	153.5	154.5	152	153.25
01/12/2004	151.5	153	148.25	149
01/13/2004	149	150.25	147.25	147.25
01/14/2004	145	153	145	153
01/15/2004	155	159.75	153.75	157
01/16/2004	157	163.5	157	162.25
01/19/2004	162.5	164	161	164
01/20/2004	163.25	164.25	161.5	163
01/21/2004	165.5	169.5	161.75	163.5
01/22/2004	165.75	167	163.5	163.5
01/23/2004	163.25	165.25	163.25	165.25
01/26/2004	165.75	166	161.5	163
01/27/2004	163	164.5	160.75	160.75
01/28/2004	160	163	160	162
01/29/2004	160.5	162.5	159.5	161.75
01/30/2004	161.75	169	161.5	169
02/02/2004	169	169.25	165.5	167.25
02/03/2004	167	167.75	162.5	162.75
02/04/2004	161.5	164.75	160	162.25
02/05/2004	162.25	169	160	166
02/06/2004	167.5	169.5	166.75	168.25
02/09/2004	168.5	172.75	168	172
02/10/2004	172.75	174.5	171.75	173.25
02/11/2004	173.75	175	170.25	171
02/12/2004	171.5	172.75	168	169
02/13/2004	170.75	171.75	167.25	169.25
02/16/2004	169	169.75	166.5	167.75
02/17/2004	167.25	171.25	167.25	169.75
02/18/2004	169.75	171.5	167.5	170
02/19/2004	170	170	167.75	168
02/20/2004	169	169.5	166.5	169.5
02/23/2004	168.5	170.25	167.25	167.25
02/24/2004	165.5	166.25	163.75	165
02/25/2004	164.5	166	162	165.5
02/26/2004	166.5	168.25	164.5	166.75
02/27/2004	167.75	169.25	162.25	163
03/01/2004	165	165	162.5	163.75
03/02/2004	164	166.75	164	166.25
03/03/2004	166.75	168.75	165.75	166.75
03/04/2004	167.25	169.5	167.25	169
03/05/2004	169	169	166.5	167
03/08/2004	166.75	169.25	164.5	165
03/09/2004	164.25	166.5	164	164.5
03/10/2004	162.5	163.5	161.25	162.25
03/11/2004	160.5	161	153	154
03/12/2004	154	159	150	158.5
03/15/2004	156.5	158.25	152.5	153
03/16/2004	152	158.25	152	158
03/17/2004	158.25	159	155.75	159
03/18/2004	159.5	159.75	157	157.5
03/19/2004	158.75	160.5	158.5	159.5
03/22/2004	159	159	150.75	152.5
03/23/2004	152.5	156.25	152.5	154.5
03/24/2004	154.75	156.25	152.75	155
03/25/2004	158.75	161.25	157.5	160
03/26/2004	161.25	161.75	156.5	158
03/29/2004	158.75	160.75	158.25	159
03/30/2004	159	164.5	158.25	163.5
03/31/2004	164.25	166	163.5	164.5
04/01/2004	166	168	165	168
04/02/2004	167.5	169	165.75	168.5
04/05/2004	168.25	169.5	166.75	168.5
04/06/2004	169.25	169.25	164.75	166.75
04/07/2004	166.75	170	166.25	169.75
04/08/2004	169	171.75	168.25	169.5
04/09/2004	169.5	169.5	169.5	169.5
04/12/2004	169.5	169.5	169.5	169.5
04/13/2004	172	172.5	170	170.75
04/14/2004	171.25	173.75	168.75	173.25
04/15/2004	172.75	172.75	169.75	171.25
04/16/2004	171.5	171.5	169.75	170
04/19/2004	169	170.5	167.5	170
04/20/2004	171	174	170.5	173.25
04/21/2004	171	172.25	170.5	171.5
04/22/2004	172.5	174.25	170.25	174
04/23/2004	175.5	178.75	175	176.25
04/26/2004	175.25	178.75	175	178
04/27/2004	177.75	178.25	175.25	177
04/28/2004	176	179	175	176.5
04/29/2004	177.5	179.25	175	176.25
04/30/2004	176	176	172	172.25
05/03/2004	172	175.25	172	174.5
05/04/2004	174.75	178.75	173.75	177
05/05/2004	176.5	180	176.25	180
05/06/2004	179	180.5	173.75	174.25
05/07/2004	173.75	175	170.5	171
05/10/2004	169	169.25	163	163.75
05/11/2004	164.75	168	163.5	167.5
05/12/2004	168.25	169.75	164	164.75
05/13/2004	166	169	165	168
05/14/2004	169	170.25	167.25	167.5
05/17/2004	166.25	167.75	162.75	164
05/18/2004	166	166	164	165
05/19/2004	167	173.25	165.5	172.5
05/20/2004	172.5	172.5	172.5	172.5
05/21/2004	173.25	173.25	169.5	170
05/24/2004	171.5	172.75	170.5	171.25
05/25/2004	170.75	171.5	168.5	170
05/26/2004	172.5	173.5	171	172.75
05/27/2004	174	176.75	173.5	176.5
05/28/2004	176.25	177.25	173.5	174.5
05/31/2004	174.5	174.5	174.5	174.5
06/01/2004	175	175	171.75	173
06/02/2004	173	175	172	173.75
06/03/2004	173	174.25	172	172.5
06/04/2004	172	173.5	170.75	173.5
06/07/2004	174.25	176.75	174	176
06/08/2004	176.75	176.75	171.75	172
06/09/2004	173	175	172.25	174.75
06/10/2004	173.5	174.5	172.5	172.5
06/11/2004	173	174.25	172	172.75
06/14/2004	172.75	173.5	170	171.25
06/15/2004	171	173.75	170.5	172.5
06/16/2004	172.5	174	171.5	174
06/17/2004	174	175.5	174	174.5
06/18/2004	174.25	174.5	172.5	173.75
06/21/2004	173	174.5	172.5	173
06/22/2004	171	171.5	166.25	167.5
06/23/2004	168.75	170.25	166.25	166.75
06/24/2004	167	168.25	166.25	166.25
06/25/2004	165.75	166.75	164.75	166.5
06/28/2004	166.75	168.5	166	168.5
06/29/2004	167.5	168	165.5	166
06/30/2004	165.75	167.5	163	163
07/01/2004	164	167	163.75	164.75
07/02/2004	164.75	165.5	163	163.5
07/05/2004	163	164.75	162.25	162.75
07/06/2004	163.25	164.25	161.75	164
07/07/2004	163.5	164.5	160.25	160.5
07/08/2004	160	162.75	157.75	162
07/09/2004	162	162.75	160.5	162
07/12/2004	160.75	163.25	160.75	161.25
07/13/2004	161.5	163	160.5	161.5
07/14/2004	160.25	161.5	159	160.5
07/15/2004	160.75	161.25	159.25	160.5
07/16/2004	159	161.25	159	161
07/19/2004	161.5	163.25	160.75	162
07/20/2004	164	167.75	162	167.75
07/21/2004	169.25	169.5	166.75	167.75
07/22/2004	166	168.5	162	163
07/23/2004	164.5	165.25	163.5	164.25
07/26/2004	164.75	164.75	161.75	161.75
07/27/2004	162.5	164.25	162.25	164.25
07/28/2004	165.25	165.75	162.5	163
07/29/2004	164.25	165	162.75	163.25
07/30/2004	164	164.75	163	163
08/02/2004	162.25	163.75	160.5	162.25
08/03/2004	163.25	165.25	162.25	164
08/04/2004	164	164.25	159.75	161.5
08/05/2004	162.25	162.5	160.75	161.5
08/06/2004	160.5	162	153	155
08/09/2004	154.25	154.75	152	153.25
08/10/2004	153	156.5	153	156.25
08/11/2004	157	157.25	150.5	151.5
08/12/2004	151.25	153.25	145.5	146.75
08/13/2004	130	142.5	130	141.5
08/16/2004	144	147.75	142.75	147.25
08/17/2004	147.75	150	146.75	147.5
08/18/2004	148	149.75	147.25	147.5
08/19/2004	149.5	151.75	148.75	151.75
08/20/2004	152.25	152.25	149.75	150
08/23/2004	150	154.5	149.75	153.25
08/24/2004	153.25	155.25	152.25	154.5
08/25/2004	154.5	154.75	153.25	154.25
08/26/2004	154.5	155.25	154	155
08/27/2004	154	158.75	154	158.75
08/30/2004	158.75	158.75	156.25	156.5
08/31/2004	156	157	154	155.75
09/01/2004	156.75	159.75	156.75	159.5
09/02/2004	158.5	159.5	157	158.25
09/03/2004	158	160.25	157.25	159.5
09/06/2004	160.25	160.5	159.5	160
09/07/2004	160.25	163	159.5	162.25
09/08/2004	163	163.25	160.75	161.75
09/09/2004	161	161.5	160	161.25
09/10/2004	161.5	162	160	161.5
09/13/2004	161	164	161	163.75
09/14/2004	164	164.25	162.5	164.25
09/15/2004	164.75	165.5	163.5	164.25
09/16/2004	165.5	165.5	162.5	164.25
09/17/2004	164.5	166.25	164	165.5
09/20/2004	166	166.5	163	164.75
09/21/2004	167	167.5	165.75	167.25
09/22/2004	167	171.5	166.5	170.25
09/23/2004	169.5	170	168.25	170
09/24/2004	169.25	169.25	166.25	168.75
09/27/2004	168	168	166.5	167
09/28/2004	167	168.25	166	167.25
09/29/2004	167.75	170.75	167	170.75
09/30/2004	171.25	172.25	167	168.5
10/01/2004	169	172	168.75	171.5
10/04/2004	172.4	173.4	170.2	171.5
10/05/2004	170.7	173	170.7	170.9
10/06/2004	172	172.4	169	170.2
10/07/2004	171.3	174	171.2	173
10/08/2004	173.4	173.4	171	171
10/11/2004	172	172	169.8	171.3
10/12/2004	170.5	171.4	167.6	169.5
10/13/2004	169	170.6	168.5	169
10/14/2004	167.6	170	165	165
10/15/2004	163.5	165.3	162.5	163.5
10/18/2004	164.8	164.8	163	163.8
10/19/2004	164.9	167.5	164.2	165.5
10/20/2004	164.5	165.4	164.4	164.8
10/21/2004	165.7	165.7	162.7	164.1
10/22/2004	164.9	164.9	162.2	164.3
10/25/2004	162.4	162.9	158.6	159.5
10/26/2004	158.9	162.9	158.5	161.2
10/27/2004	160.9	165.1	160.9	165.1
10/28/2004	164.5	164.7	161.5	162.4
10/29/2004	162.1	163	160.5	160.5
11/01/2004	160	162.8	160	162.1
11/02/2004	162.1	165.2	162.1	165.2
11/03/2004	165.7	169.8	164.2	169.2
11/04/2004	169	169.5	165.5	167
11/05/2004	169.5	170.4	167.3	169.8
11/08/2004	169.3	170.3	167.2	167.8
11/09/2004	168.4	168.9	167.2	168
11/10/2004	168	169	167.1	168.5
11/11/2004	168.9	169.6	166.2	167
11/12/2004	167	170.8	166.7	169.5
11/15/2004	169	171.4	168.9	170.9
11/16/2004	171.8	171.8	166.9	167.7
11/17/2004	167.5	168.6	167	168.2
11/18/2004	168.1	169.9	167.3	167.8
11/19/2004	167.8	168.2	162.8	163.7
11/22/2004	162.6	163.5	159.1	161.4
11/23/2004	161.7	162.5	159	160
11/24/2004	159.5	161.2	159.3	160.6
11/25/2004	160.1	162.3	160.1	161.8
11/26/2004	161	161.7	158.4	159.1
11/29/2004	159.1	161.3	159.1	159.6
11/30/2004	159.8	160.4	157.1	157.1
12/01/2004	157.1	160	157.1	158.5
12/02/2004	159.5	161	158.5	160.2
12/03/2004	159.6	160.5	156.9	157.6
12/06/2004	157.6	158.1	156.9	157.2
12/07/2004	157	161.6	155.8	161.3
12/08/2004	160.6	165.4	160.6	163.7
12/09/2004	163.5	163.9	162.2	163.1
12/10/2004	163.6	164.4	162.5	163
12/13/2004	162.6	165.8	162.6	164.2
12/14/2004	164.5	164.9	163.6	163.8
12/15/2004	164.8	166.9	164	165
12/16/2004	164.5	166.8	164.5	165.6
12/17/2004	166.5	166.8	163.5	163.9
12/20/2004	162.5	164	161.6	162.5
12/21/2004	165	165.5	163.6	164.7
12/22/2004	165	167.9	164.3	166.1
12/23/2004	165.8	167	165.8	166.3
12/24/2004	166.3	166.3	166.3	166.3
12/27/2004	165	166	163.4	164.5
12/28/2004	164.5	167.6	164.5	166.9
12/29/2004	167.6	167.6	165	167.3
12/30/2004	167.5	168.7	166.6	166.9
12/31/2004	166.9	166.9	166.9	166.9

Menu

Create your free account now!

UHR.SW: The Swatch Group AG Historical Data

2004 Historical Chart

Average

Low

High