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
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 223.3727
CLOSE 223.4717
Low
LOW 184.1
High
HIGH 274
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2006 | 195 | 195 | 195 | 195 |
| 01/03/2006 | 196.3 | 198 | 196.2 | 197.1 |
| 01/04/2006 | 198.2 | 198.6 | 195.7 | 198.6 |
| 01/05/2006 | 198 | 199.1 | 197.5 | 198 |
| 01/06/2006 | 197.5 | 198.8 | 197.5 | 198.8 |
| 01/09/2006 | 198.9 | 203.3 | 198.1 | 202.2 |
| 01/10/2006 | 202.9 | 204.5 | 198.6 | 199.2 |
| 01/11/2006 | 199.7 | 202.5 | 199.7 | 202.4 |
| 01/12/2006 | 202.5 | 205 | 199.9 | 201 |
| 01/13/2006 | 201 | 201.8 | 199.3 | 200 |
| 01/16/2006 | 200.6 | 203.5 | 199.1 | 203.4 |
| 01/17/2006 | 202.6 | 202.9 | 199.9 | 199.9 |
| 01/18/2006 | 198.8 | 198.8 | 195.6 | 197 |
| 01/19/2006 | 197.6 | 199.7 | 197.3 | 197.8 |
| 01/20/2006 | 197.5 | 198.8 | 195.6 | 195.7 |
| 01/23/2006 | 192 | 196.1 | 191.5 | 195.5 |
| 01/24/2006 | 194.2 | 195.9 | 193.3 | 193.3 |
| 01/25/2006 | 194.3 | 196.9 | 193.5 | 195.9 |
| 01/26/2006 | 197.2 | 199.5 | 197.2 | 199.4 |
| 01/27/2006 | 200.7 | 204 | 200.6 | 204 |
| 01/30/2006 | 205 | 205.4 | 202.7 | 205 |
| 01/31/2006 | 206 | 208.8 | 205.5 | 207.2 |
| 02/01/2006 | 207.3 | 210.2 | 206.6 | 208.7 |
| 02/02/2006 | 210.5 | 213.3 | 208 | 208 |
| 02/03/2006 | 208 | 212 | 207.9 | 210 |
| 02/06/2006 | 209.9 | 210 | 206.6 | 207.2 |
| 02/07/2006 | 208.5 | 208.8 | 205.4 | 207.3 |
| 02/08/2006 | 207.4 | 208.5 | 206 | 207 |
| 02/09/2006 | 207.4 | 209.9 | 207.4 | 209.3 |
| 02/10/2006 | 209.1 | 214.5 | 208.7 | 213 |
| 02/13/2006 | 212.4 | 213.1 | 211.3 | 212 |
| 02/14/2006 | 212.2 | 214.3 | 211.5 | 212.5 |
| 02/15/2006 | 212.5 | 214.7 | 212.4 | 213.6 |
| 02/16/2006 | 214.2 | 214.4 | 210.7 | 212.7 |
| 02/17/2006 | 213.8 | 213.8 | 211.1 | 212.5 |
| 02/20/2006 | 213 | 214.5 | 211.8 | 214.2 |
| 02/21/2006 | 214 | 215.2 | 213.4 | 214.7 |
| 02/22/2006 | 213.9 | 215.8 | 211.6 | 215.5 |
| 02/23/2006 | 215.5 | 216.6 | 215.4 | 215.8 |
| 02/24/2006 | 216.5 | 217 | 215 | 216.4 |
| 02/27/2006 | 217 | 217.3 | 214.5 | 216.5 |
| 02/28/2006 | 216.8 | 216.8 | 213 | 213 |
| 03/01/2006 | 214.4 | 214.4 | 212.5 | 213 |
| 03/02/2006 | 213 | 215.7 | 212.1 | 215.3 |
| 03/03/2006 | 215.3 | 217.9 | 214.8 | 216.9 |
| 03/06/2006 | 217.8 | 219.8 | 216.1 | 219.1 |
| 03/07/2006 | 218.4 | 218.4 | 215 | 215.5 |
| 03/08/2006 | 216 | 216.3 | 211.1 | 212.3 |
| 03/09/2006 | 213.5 | 215.5 | 212.6 | 215.5 |
| 03/10/2006 | 214.9 | 216.1 | 213.3 | 216.1 |
| 03/13/2006 | 216.9 | 217.4 | 214.6 | 216.2 |
| 03/14/2006 | 215.8 | 221.7 | 215.8 | 221 |
| 03/15/2006 | 222.9 | 223.3 | 221.1 | 222.9 |
| 03/16/2006 | 222.5 | 224.2 | 221.2 | 222.7 |
| 03/17/2006 | 224.5 | 228.1 | 223.8 | 227.5 |
| 03/20/2006 | 228.1 | 232 | 227.3 | 229.5 |
| 03/21/2006 | 229.5 | 231 | 222.9 | 225.1 |
| 03/22/2006 | 225.5 | 228.6 | 222 | 225 |
| 03/23/2006 | 222.8 | 223.8 | 219.3 | 220.1 |
| 03/24/2006 | 220 | 223.1 | 216.3 | 223.1 |
| 03/27/2006 | 224.8 | 224.8 | 220 | 220.2 |
| 03/28/2006 | 220 | 222.7 | 219.3 | 221 |
| 03/29/2006 | 221.5 | 221.9 | 218.4 | 219.7 |
| 03/30/2006 | 219.9 | 223 | 219.9 | 223 |
| 03/31/2006 | 220.8 | 220.8 | 218.1 | 218.9 |
| 04/03/2006 | 219 | 220.6 | 218.7 | 220.5 |
| 04/04/2006 | 220.5 | 220.5 | 217.1 | 217.2 |
| 04/05/2006 | 218.7 | 220.4 | 217.9 | 220 |
| 04/06/2006 | 220.1 | 222.7 | 219 | 219.6 |
| 04/07/2006 | 220.7 | 220.7 | 218.5 | 218.8 |
| 04/10/2006 | 218.5 | 218.7 | 215.2 | 215.5 |
| 04/11/2006 | 214.8 | 216.5 | 214 | 214 |
| 04/12/2006 | 214.3 | 214.5 | 209.5 | 210.5 |
| 04/13/2006 | 210.9 | 213 | 209.7 | 211.5 |
| 04/14/2006 | 211.5 | 211.5 | 211.5 | 211.5 |
| 04/17/2006 | 211.5 | 211.5 | 211.5 | 211.5 |
| 04/18/2006 | 211.9 | 211.9 | 208.2 | 208.4 |
| 04/19/2006 | 209.5 | 212.2 | 209 | 212.2 |
| 04/20/2006 | 217.2 | 219 | 216 | 218.3 |
| 04/21/2006 | 218.6 | 219.8 | 216.8 | 219.3 |
| 04/24/2006 | 218.8 | 221.8 | 218.5 | 221.1 |
| 04/25/2006 | 222 | 225 | 222 | 223.6 |
| 04/26/2006 | 224 | 225.8 | 222.6 | 225.4 |
| 04/27/2006 | 225.3 | 225.4 | 221.9 | 223.7 |
| 04/28/2006 | 223.5 | 223.7 | 220.9 | 222.4 |
| 05/01/2006 | 222.4 | 222.4 | 222.4 | 222.4 |
| 05/02/2006 | 222 | 224.4 | 222 | 222.4 |
| 05/03/2006 | 222.3 | 222.8 | 217.9 | 217.9 |
| 05/04/2006 | 218.2 | 220.8 | 216.8 | 219.9 |
| 05/05/2006 | 219.3 | 220.7 | 218.2 | 219.7 |
| 05/08/2006 | 221.4 | 221.5 | 219.7 | 220.8 |
| 05/09/2006 | 220.8 | 221.5 | 219 | 219.8 |
| 05/10/2006 | 219 | 222.4 | 219 | 221.6 |
| 05/11/2006 | 221 | 222.6 | 218.5 | 220 |
| 05/12/2006 | 219.7 | 219.7 | 211 | 212.3 |
| 05/15/2006 | 211 | 212.7 | 206 | 206.9 |
| 05/16/2006 | 206.1 | 208.4 | 205.7 | 207.4 |
| 05/17/2006 | 208.9 | 208.9 | 196.5 | 197.6 |
| 05/18/2006 | 197.6 | 202.7 | 196.4 | 199.6 |
| 05/19/2006 | 198.4 | 204 | 198.4 | 199.8 |
| 05/22/2006 | 199.1 | 202.1 | 195.2 | 195.3 |
| 05/23/2006 | 197.3 | 202.4 | 196.5 | 201.4 |
| 05/24/2006 | 198.2 | 199 | 193.4 | 193.6 |
| 05/25/2006 | 193.6 | 193.6 | 193.6 | 193.6 |
| 05/26/2006 | 196.4 | 202.5 | 196 | 201.6 |
| 05/29/2006 | 202.2 | 203.2 | 201.4 | 202.8 |
| 05/30/2006 | 202 | 203.1 | 196.8 | 196.8 |
| 05/31/2006 | 195 | 198.2 | 193.4 | 197.7 |
| 06/01/2006 | 197.2 | 200 | 194.4 | 195.5 |
| 06/02/2006 | 197.9 | 207.4 | 197.9 | 205.4 |
| 06/05/2006 | 205.4 | 205.4 | 205.4 | 205.4 |
| 06/06/2006 | 201.8 | 204.6 | 198.5 | 199.4 |
| 06/07/2006 | 200 | 201.3 | 198 | 199.6 |
| 06/08/2006 | 196 | 196.5 | 190 | 192.1 |
| 06/09/2006 | 194 | 196.6 | 192.7 | 195 |
| 06/12/2006 | 195 | 196.3 | 192 | 192 |
| 06/13/2006 | 188.1 | 189.4 | 184.1 | 185.9 |
| 06/14/2006 | 187 | 188.5 | 185.5 | 186.9 |
| 06/15/2006 | 187.5 | 195.6 | 187.5 | 195 |
| 06/16/2006 | 198.6 | 199.3 | 193.5 | 193.5 |
| 06/19/2006 | 194.6 | 199.3 | 194.6 | 196.9 |
| 06/20/2006 | 196.4 | 197 | 193.1 | 197 |
| 06/21/2006 | 198.5 | 198.7 | 194.1 | 197.8 |
| 06/22/2006 | 200 | 202 | 197 | 198.7 |
| 06/23/2006 | 198 | 200.2 | 198 | 199 |
| 06/26/2006 | 200.8 | 200.9 | 198.7 | 198.9 |
| 06/27/2006 | 200.7 | 200.7 | 196.8 | 197.5 |
| 06/28/2006 | 198 | 198.5 | 195.3 | 196.5 |
| 06/29/2006 | 197.1 | 201.7 | 197.1 | 201.7 |
| 06/30/2006 | 203.5 | 206.5 | 201.7 | 206.5 |
| 07/03/2006 | 207.8 | 207.8 | 204.4 | 207.1 |
| 07/04/2006 | 207.5 | 207.5 | 206 | 206.9 |
| 07/05/2006 | 206 | 207.2 | 205.5 | 206 |
| 07/06/2006 | 206 | 207.4 | 205.6 | 206 |
| 07/07/2006 | 206 | 206.7 | 202.6 | 204.3 |
| 07/10/2006 | 204.5 | 209.7 | 203.7 | 209.5 |
| 07/11/2006 | 208.1 | 209.6 | 207.2 | 207.2 |
| 07/12/2006 | 208 | 209.5 | 207.6 | 208.5 |
| 07/13/2006 | 207.3 | 208 | 202.4 | 203.6 |
| 07/14/2006 | 201.4 | 203.5 | 200.3 | 201 |
| 07/17/2006 | 201 | 202 | 199.3 | 200 |
| 07/18/2006 | 199.3 | 202.6 | 198.7 | 201.4 |
| 07/19/2006 | 201.4 | 205.6 | 200.7 | 205.4 |
| 07/20/2006 | 206.3 | 210.4 | 205.8 | 209.6 |
| 07/21/2006 | 209 | 209.1 | 205.6 | 206.4 |
| 07/24/2006 | 206.9 | 211 | 206.1 | 211 |
| 07/25/2006 | 211.9 | 216.8 | 211.9 | 214.5 |
| 07/26/2006 | 214.6 | 217.8 | 214.5 | 217.8 |
| 07/27/2006 | 218 | 220 | 216.7 | 219.9 |
| 07/28/2006 | 219 | 221.6 | 219 | 221.3 |
| 07/31/2006 | 221.3 | 221.3 | 219 | 219 |
| 08/01/2006 | 219 | 219 | 219 | 219 |
| 08/02/2006 | 220 | 220 | 217.2 | 219.1 |
| 08/03/2006 | 219.5 | 219.5 | 216.1 | 217 |
| 08/04/2006 | 217.6 | 218.9 | 216.1 | 218.4 |
| 08/07/2006 | 217.3 | 218.2 | 215.7 | 217.1 |
| 08/08/2006 | 217.6 | 218.9 | 216.3 | 217.3 |
| 08/09/2006 | 217.3 | 218.6 | 215 | 217.3 |
| 08/10/2006 | 215.9 | 215.9 | 212.6 | 214.8 |
| 08/11/2006 | 214.6 | 214.9 | 210.6 | 212.7 |
| 08/14/2006 | 214.3 | 216.7 | 213.7 | 216.4 |
| 08/15/2006 | 215.9 | 220.6 | 215.6 | 220.2 |
| 08/16/2006 | 220 | 220.3 | 218.4 | 219.8 |
| 08/17/2006 | 220 | 222.5 | 218.7 | 222.5 |
| 08/18/2006 | 223.1 | 224 | 221.1 | 221.5 |
| 08/21/2006 | 221.5 | 223 | 220 | 221 |
| 08/22/2006 | 221.5 | 222.5 | 220.2 | 221 |
| 08/23/2006 | 221.5 | 222 | 219.2 | 221.5 |
| 08/24/2006 | 226 | 232.3 | 226 | 231.9 |
| 08/25/2006 | 232 | 232 | 229 | 229.3 |
| 08/28/2006 | 229.5 | 231 | 227 | 230.3 |
| 08/29/2006 | 230.2 | 239.1 | 230.2 | 236.4 |
| 08/30/2006 | 237.5 | 241.5 | 236.7 | 240.5 |
| 08/31/2006 | 240.7 | 241.7 | 238.5 | 240.2 |
| 09/01/2006 | 239.8 | 241 | 238.7 | 240.4 |
| 09/04/2006 | 240.2 | 241.4 | 238.6 | 239.8 |
| 09/05/2006 | 239.2 | 239.3 | 237.8 | 238.8 |
| 09/06/2006 | 239.5 | 244.6 | 239 | 242.5 |
| 09/07/2006 | 241.4 | 241.4 | 237.2 | 237.5 |
| 09/08/2006 | 237.2 | 239.1 | 236.7 | 238.6 |
| 09/11/2006 | 238.6 | 240.5 | 237.8 | 240 |
| 09/12/2006 | 240 | 244.5 | 238.8 | 244.4 |
| 09/13/2006 | 245 | 246.2 | 243 | 245.9 |
| 09/14/2006 | 246.5 | 249.1 | 245.8 | 247.5 |
| 09/15/2006 | 247.1 | 247.5 | 242 | 242.9 |
| 09/18/2006 | 242.2 | 243.2 | 240.4 | 241.3 |
| 09/19/2006 | 241.3 | 242.3 | 240.2 | 241.2 |
| 09/20/2006 | 241 | 242 | 240.4 | 241.6 |
| 09/21/2006 | 240.8 | 241.9 | 238.9 | 241.1 |
| 09/22/2006 | 239.9 | 240.5 | 237.9 | 238 |
| 09/25/2006 | 239 | 239 | 231.4 | 233.8 |
| 09/26/2006 | 234 | 238.7 | 234 | 238.5 |
| 09/27/2006 | 239.3 | 240.9 | 238.5 | 240.9 |
| 09/28/2006 | 240.4 | 242.5 | 240.4 | 241.3 |
| 09/29/2006 | 242.3 | 244.7 | 240.8 | 241.6 |
| 10/02/2006 | 242.3 | 243 | 241.9 | 242 |
| 10/03/2006 | 242.2 | 242.2 | 238.3 | 239.7 |
| 10/04/2006 | 239.8 | 242.3 | 239.3 | 242 |
| 10/05/2006 | 243.5 | 246 | 242.9 | 244.3 |
| 10/06/2006 | 243.9 | 244.7 | 241.4 | 243.6 |
| 10/09/2006 | 242.1 | 244.2 | 242.1 | 243.9 |
| 10/10/2006 | 243.6 | 246.5 | 243.2 | 246.5 |
| 10/11/2006 | 246.3 | 246.3 | 243.4 | 245.5 |
| 10/12/2006 | 246 | 247.6 | 244.9 | 246.9 |
| 10/13/2006 | 246.3 | 247 | 244.5 | 245.5 |
| 10/16/2006 | 245.5 | 246.5 | 244.7 | 246.5 |
| 10/17/2006 | 246.5 | 247.6 | 245 | 246.6 |
| 10/18/2006 | 247 | 248.4 | 246 | 248.1 |
| 10/19/2006 | 246.5 | 248 | 243.8 | 247.5 |
| 10/20/2006 | 248.6 | 249.8 | 245.7 | 247.3 |
| 10/23/2006 | 247.3 | 248.3 | 245.2 | 247.3 |
| 10/24/2006 | 246.1 | 247.6 | 245.7 | 247.6 |
| 10/25/2006 | 247.9 | 255 | 247.1 | 254.75 |
| 10/26/2006 | 255 | 255.25 | 251.5 | 251.5 |
| 10/27/2006 | 251.5 | 254.25 | 249.6 | 249.8 |
| 10/30/2006 | 247.8 | 250 | 247.1 | 248.6 |
| 10/31/2006 | 249.3 | 249.3 | 245.5 | 245.5 |
| 11/01/2006 | 246 | 246.6 | 244.4 | 244.9 |
| 11/02/2006 | 243.7 | 244.9 | 242.5 | 244.1 |
| 11/03/2006 | 243 | 244.6 | 242.4 | 243.9 |
| 11/06/2006 | 243.8 | 246.6 | 243.8 | 246.5 |
| 11/07/2006 | 245.6 | 250.75 | 244.7 | 248.5 |
| 11/08/2006 | 248.6 | 251.5 | 248.1 | 249.9 |
| 11/09/2006 | 249.9 | 251.5 | 248.3 | 249 |
| 11/10/2006 | 249.8 | 251.5 | 248.5 | 250.25 |
| 11/13/2006 | 251.5 | 257.5 | 250.25 | 257 |
| 11/14/2006 | 258.25 | 259.75 | 254 | 255 |
| 11/15/2006 | 255.25 | 256.5 | 253.25 | 253.5 |
| 11/16/2006 | 253 | 257.75 | 253 | 257 |
| 11/17/2006 | 257.75 | 261.25 | 257.25 | 258 |
| 11/20/2006 | 257.25 | 257.75 | 253 | 255.25 |
| 11/21/2006 | 258 | 265.75 | 257.25 | 264 |
| 11/22/2006 | 265.5 | 266.75 | 260.5 | 263 |
| 11/23/2006 | 261.5 | 262.5 | 259.25 | 261.5 |
| 11/24/2006 | 260.5 | 262.25 | 254.75 | 260.25 |
| 11/27/2006 | 258.5 | 263.5 | 255 | 255 |
| 11/28/2006 | 255 | 255.75 | 251.5 | 252 |
| 11/29/2006 | 253 | 258 | 251.75 | 257.25 |
| 11/30/2006 | 257 | 258.75 | 253.75 | 253.75 |
| 12/01/2006 | 254.75 | 260.75 | 252.75 | 252.75 |
| 12/04/2006 | 253.5 | 256.75 | 252.25 | 256 |
| 12/05/2006 | 256 | 256.75 | 253.25 | 254.25 |
| 12/06/2006 | 256 | 256 | 251.25 | 252 |
| 12/07/2006 | 251.25 | 253.5 | 251.25 | 253 |
| 12/08/2006 | 253.25 | 254 | 249.5 | 251.5 |
| 12/11/2006 | 253 | 255 | 251.25 | 252 |
| 12/12/2006 | 253.25 | 253.25 | 249.3 | 250.75 |
| 12/13/2006 | 250.25 | 254.25 | 249.1 | 251 |
| 12/14/2006 | 251 | 257.75 | 251 | 256.5 |
| 12/15/2006 | 257.5 | 260.25 | 257.25 | 259.75 |
| 12/18/2006 | 264.75 | 264.75 | 260 | 264.25 |
| 12/19/2006 | 264.5 | 266.5 | 262 | 262 |
| 12/20/2006 | 264 | 265.5 | 262.5 | 265.25 |
| 12/21/2006 | 265.25 | 267.75 | 264.5 | 267.5 |
| 12/22/2006 | 268.5 | 270 | 267 | 268.75 |
| 12/27/2006 | 269.5 | 274 | 269.25 | 271 |
| 12/28/2006 | 272.5 | 272.5 | 268.75 | 270.5 |
| 12/29/2006 | 271 | 271 | 268.75 | 269.25 |