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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 173.7165
CLOSE 173.7581

Low

LOW 152.4

High

HIGH 197.3
DATEOPENHIGHLOWCLOSE
01/03/2005168169.8167.3169.3
01/04/2005169.9170.5168.3169.9
01/05/2005167.6169.2166.9167.6
01/06/2005167168.3166.6167
01/07/2005167.3168.8165.2167.3
01/10/2005167167.8166.3167
01/11/2005165.3169.6165165.3
01/12/2005163.5166.3162.5163.5
01/13/2005164.9165.5163.7164.9
01/14/2005164.5166.9163.8164.5
01/17/2005164.6165.3163.7164.6
01/18/2005164164.8162.5164
01/19/2005163.5164.7163.2163.5
01/20/2005161.6163.4161.1161.6
01/21/2005162.9164162.1162.9
01/24/2005162.2164.6161.9163.6
01/25/2005164.2165.7163.1164.9
01/26/2005165165.9164.6164.6
01/27/2005165166.4165166.3
01/28/2005166.9167164.6164.6
01/31/2005165.5166.9165.3166.1
02/01/2005166.5166.6163163
02/02/2005164.6165161.1162
02/03/2005161.9162.4158.3159
02/04/2005159.3161.2158.5158.6
02/07/2005159.9162.2159162.2
02/08/2005161.5162.2160.3161.3
02/09/2005160.5161158.5158.7
02/10/2005158.2158.5155155.5
02/11/2005156.6157.6152.7156.2
02/14/2005156.3160.1155.8159
02/15/2005159160.2157.2158
02/16/2005157.5160.4157.2159.6
02/17/2005160.5160.6158.3159.3
02/18/2005159.9161.3158.9159.2
02/21/2005159.1160158.8159
02/22/2005161161.2159.2160.4
02/23/2005159.1160.9158.2160.2
02/24/2005159.8160.4158.3158.4
02/25/2005159.6161.6159.6161
02/28/2005161162.7161161.3
03/01/2005161.2161.4159.3160.7
03/02/2005159.9160.7159.4160.4
03/03/2005160.1161.2159.8160.3
03/04/2005160.2162.8158.7162
03/07/2005163.8165.5162.9164.5
03/08/2005164.7164.8161.2162.1
03/09/2005162.6163.6161.5162
03/10/2005162162.6161.2161.4
03/11/2005161.2163.3161.2162.5
03/14/2005162.5163.3161.6161.6
03/15/2005161.3162.5160.8162.5
03/16/2005162.6162.6160.7161.5
03/17/2005162162.7160.6162.3
03/18/2005161.2162.5161162
03/21/2005161164.9161163.5
03/22/2005163.9164.9163.3164.4
03/23/2005164164.8161.6162
03/24/2005162.5163160.7162.5
03/25/2005162.5162.5162.5162.5
03/28/2005162.5162.5162.5162.5
03/29/2005163.8164.2162.7164.1
03/30/2005163.1163.4161.4163.1
03/31/2005164165.1163.1164.4
04/01/2005164.8167.5164.6166.5
04/04/2005166166.1163.3164
04/05/2005164164.7163164.4
04/06/2005164.9166.3164.4166.3
04/07/2005166.5167.2165.7166.5
04/08/2005166.7167.7166.1167.2
04/11/2005166.5167.1165.5167.1
04/12/2005167167.4165.2167.4
04/13/2005167.8168.5167.4168
04/14/2005167.5168.2166.2167
04/15/2005166.2166.2163.2163.5
04/18/2005162.1162.9160.3161
04/19/2005162162.7161.4162
04/20/2005162.7163.2161.4161.5
04/21/2005160.5160.8159.2159.9
04/22/2005161161.5158.8159.3
04/25/2005158.8160.2157.7159.6
04/26/2005159.1161.2158.1160.6
04/27/2005160.6160.6154.7156.5
04/28/2005157.2157.2153.4153.7
04/29/2005154155.3152.4152.4
05/02/2005154157.7153.7156.9
05/03/2005157.4157.4155.4156.6
05/04/2005157158.5156158.5
05/05/2005158.5158.5158.5158.5
05/06/2005159.4159.4157.6158.1
05/09/2005159.4160.1158.6159
05/10/2005159.6160.7157.5157.6
05/11/2005157.3159157.3157.7
05/12/2005157.2158.4156.9158
05/13/2005158.6159.9157.4158.5
05/16/2005158.5158.5158.5158.5
05/17/2005158160.6157.9160
05/18/2005160.1161.8159161.1
05/19/2005162163.8161.1163.5
05/20/2005163.9165.6162.5165.6
05/23/2005164.4164.4161162.7
05/24/2005163.7164.1161.7163
05/25/2005163.8163.8162.4163.3
05/26/2005163.1164.7163.1164.1
05/27/2005164.3165.9164.3164.7
05/30/2005164.2165.4163.2165.4
05/31/2005164.6166.4164.3165
06/01/2005166168.5165.4168.5
06/02/2005168.8170.6168170
06/03/2005170.5170.7169.5170.3
06/06/2005169.8171.7169.8171.4
06/07/2005172173.8171.7173.4
06/08/2005173.2174.8173.1174.1
06/09/2005174.1174.6173.3173.8
06/10/2005174.4174.5173.1173.1
06/13/2005174175173.3175
06/14/2005174.8175174174.9
06/15/2005175.2175.8174.7174.9
06/16/2005175.5176.3174.9176.3
06/17/2005176.2177.2175.3176.9
06/20/2005177.3177.3175.1176
06/21/2005176.6177.3174.7176.4
06/22/2005176.8176.8173175.2
06/23/2005176179.1176179
06/24/2005177.2178.4176.5177.5
06/27/2005176.1177.6176176.6
06/28/2005177178.8176.6178.8
06/29/2005178.9179.8178.4179.3
06/30/2005179180178.6180
07/01/2005179.9180.8178.3180.1
07/04/2005180.1180.9179180.5
07/05/2005180.1181.1179.6180.4
07/06/2005180.2181.7180.2181
07/07/2005181181.3176.2179.8
07/08/2005180183.4179.8183.2
07/11/2005183.3185.1183.1184.1
07/12/2005184.1184.1182.3183.3
07/13/2005183.1184.8183.1184.8
07/14/2005184.9187.8184.2187.1
07/15/2005187187.2185.5186.6
07/18/2005187.4188185.5186.9
07/19/2005186.8187185.7186.5
07/20/2005186186.8185.4185.8
07/21/2005185.8187.4185185
07/22/2005185.9186.3184.6186.1
07/25/2005186.6186.6185.1185.6
07/26/2005185.6187.1185.5186.2
07/27/2005187.8188.6185.1187.5
07/28/2005188188.3184.9185.1
07/29/2005185185.9183.2184.7
08/01/2005186.2186.6184.3185.1
08/02/2005185.1187184185.8
08/03/2005186186184.6185.8
08/04/2005185.1186.2183.6183.6
08/05/2005183184.4181.5184.1
08/08/2005183185.1182.1184.3
08/09/2005183.6186.4183.6186.1
08/10/2005187190.6186.5189.9
08/11/2005189.5190.2187.7190
08/12/2005191191187.4187.9
08/15/2005188.2190.6186.4186.6
08/16/2005187.3189.5187187.6
08/17/2005188.3188.3185.8186.8
08/18/2005186.3186.6183.3183.3
08/19/2005183.2186.1180.3185
08/22/2005185.4186184.5185.2
08/23/2005184.9186.2183.6185.3
08/24/2005184185.5174179.6
08/25/2005178179.2173.1173.8
08/26/2005174.5176.1173.6173.6
08/29/2005173174.4172173.7
08/30/2005174.1174.5173.2173.2
08/31/2005173.8174.9173.1174
09/01/2005174.9176.3174.1174.5
09/02/2005174.6175.2173174.5
09/05/2005173.4174.6173.4174.2
09/06/2005174.1175.6174174.9
09/07/2005175.7177.9174177.8
09/08/2005178178.3175.9176.5
09/09/2005176.5179.4176.4178.7
09/12/2005179.5179.5177.6177.9
09/13/2005178.6179.2176.5176.9
09/14/2005177.6178.2176.2177.8
09/15/2005176.6179.8176.6179.3
09/16/2005180.2181.8179.3181.1
09/19/2005181.1181.6179.8180.2
09/20/2005180.3181.3179.7180
09/21/2005179180177.4177.4
09/22/2005176.1177.3174.5175
09/23/2005173.8175.7173.8174.4
09/26/2005177.8177.8174.4176.7
09/27/2005176.6177.2176176.5
09/28/2005177.1179.1176.8178
09/29/2005177.8178.5177.5177.5
09/30/2005179.1179.5177.6178.3
10/03/2005178178.6176.9177.3
10/04/2005176.7179176.4178
10/05/2005176.5178174.6175
10/06/2005173.7175.7173.1174.6
10/07/2005173.2175.2172.8172.8
10/10/2005173176.6173175.4
10/11/2005175176173.7174.3
10/12/2005172.6174170.7171.1
10/13/2005170.3172.6168.4168.5
10/14/2005168.2170.7168.2170.1
10/17/2005170.2171.4168.7170
10/18/2005170.9171.3170171.2
10/19/2005169.2170.2166.5166.5
10/20/2005168.2170167.9168.3
10/21/2005167.6168.5166.9167.2
10/24/2005168.3171.7167.8170.6
10/25/2005173.2177172.5175
10/26/2005176.2177.7174.9176.1
10/27/2005175.4176.8175.2176
10/28/2005174.6176.5173.1175.3
10/31/2005177.4179.5176.5178.8
11/01/2005178180.3177.4179.9
11/02/2005180.9181178.7181
11/03/2005181.5184.6180.8184.5
11/04/2005184.9184.9182.5183.1
11/07/2005182.9187.3182.9186.4
11/08/2005186187184.9186.2
11/09/2005186.8189185.9187.7
11/10/2005188.9189186.8188.2
11/11/2005188.8188.8186.7188.2
11/14/2005187.7188.9187.2187.5
11/15/2005187188.5187187.9
11/16/2005187.7188.5184185.4
11/17/2005185.4189.3185.4188.4
11/18/2005189190.8188.6190.7
11/21/2005191191189.5190.2
11/22/2005190192189.2190.7
11/23/2005191.1191.3189.6190
11/24/2005189.5191189190.5
11/25/2005189.7192.4189.7192
11/28/2005193193.6190190
11/29/2005190190187.5189.5
11/30/2005189.5190.9189.3190
12/01/2005191191.9190.2191.8
12/02/2005191.9192.4191.1192.3
12/05/2005192.6193.1192.1192.3
12/06/2005191.7192.2190.6191
12/07/2005190.5193.3188.8189.8
12/08/2005188.6190.5188.1190.5
12/09/2005189.8190.9189190.9
12/12/2005191192.6191192.2
12/13/2005193193191.5192.1
12/14/2005192.1193190.6191.7
12/15/2005192192.7190191
12/16/2005192192190191.1
12/19/2005190.8191189.7190
12/20/2005190.4192190.1191.6
12/21/2005192193.4191.7193.4
12/22/2005192.6195192.6194.2
12/23/2005194.9194.9194194.7
12/26/2005194.7194.7194.7194.7
12/27/2005194.2195.3194195
12/28/2005195.6195.8194.1195.3
12/29/2005195.8197.3194.4195.9
12/30/2005194.8195.7194195