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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 336.4572
CLOSE 336.3845
Low
LOW 266.25
High
HIGH 397
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2007 | 273 | 273.5 | 271.25 | 272.5 |
| 01/04/2007 | 271 | 273 | 271 | 273 |
| 01/05/2007 | 271.75 | 272.5 | 267.75 | 268 |
| 01/08/2007 | 268 | 272 | 267.5 | 270 |
| 01/09/2007 | 270.75 | 271.5 | 268.25 | 269.25 |
| 01/10/2007 | 269 | 269 | 266.25 | 267.75 |
| 01/11/2007 | 269 | 271.5 | 268.25 | 270.5 |
| 01/12/2007 | 269.25 | 276 | 269 | 275.5 |
| 01/15/2007 | 278 | 280 | 275.75 | 278.5 |
| 01/16/2007 | 279.5 | 279.5 | 275 | 276 |
| 01/17/2007 | 276.75 | 282 | 276.25 | 280 |
| 01/18/2007 | 282 | 283.75 | 279.5 | 280 |
| 01/19/2007 | 280 | 283 | 279.5 | 281.75 |
| 01/22/2007 | 287 | 295 | 285.5 | 287.5 |
| 01/23/2007 | 292.25 | 297 | 291 | 292.75 |
| 01/24/2007 | 294.5 | 294.5 | 290 | 290 |
| 01/25/2007 | 290 | 292 | 284.5 | 286 |
| 01/26/2007 | 287 | 288.25 | 284 | 284.5 |
| 01/29/2007 | 284.75 | 290.5 | 284 | 289.25 |
| 01/30/2007 | 291 | 294.5 | 288.5 | 291.75 |
| 01/31/2007 | 293 | 297 | 290.75 | 295.25 |
| 02/01/2007 | 295 | 302.25 | 294.5 | 295.75 |
| 02/02/2007 | 295.5 | 299.5 | 295 | 298.5 |
| 02/05/2007 | 299 | 299.75 | 296.25 | 297.75 |
| 02/06/2007 | 297.75 | 308.5 | 296.25 | 304 |
| 02/07/2007 | 305 | 310.5 | 305 | 307.25 |
| 02/08/2007 | 308 | 311.75 | 303.5 | 303.5 |
| 02/09/2007 | 305.5 | 308.25 | 304.25 | 305.5 |
| 02/12/2007 | 305.75 | 309 | 304.25 | 307.5 |
| 02/13/2007 | 307 | 311 | 306.75 | 308.25 |
| 02/14/2007 | 311.5 | 313.25 | 308.75 | 313.25 |
| 02/15/2007 | 313.25 | 315.25 | 309.25 | 312.25 |
| 02/16/2007 | 310 | 314.5 | 310 | 313 |
| 02/19/2007 | 314.75 | 318 | 313.5 | 314.75 |
| 02/20/2007 | 316.25 | 316.25 | 306.75 | 312 |
| 02/21/2007 | 312.75 | 312.75 | 306.75 | 308 |
| 02/22/2007 | 310 | 311.5 | 307.5 | 309.5 |
| 02/23/2007 | 309.5 | 310 | 307 | 309.75 |
| 02/26/2007 | 310.5 | 311.75 | 308.75 | 308.75 |
| 02/27/2007 | 308 | 308.75 | 293.25 | 297 |
| 02/28/2007 | 291.5 | 299.75 | 275 | 297.75 |
| 03/01/2007 | 297.75 | 303.5 | 293.75 | 297.75 |
| 03/02/2007 | 300.5 | 302.5 | 296.75 | 299 |
| 03/05/2007 | 293.5 | 297 | 282.5 | 288.5 |
| 03/06/2007 | 291.75 | 296.25 | 288.75 | 294 |
| 03/07/2007 | 294.25 | 296.25 | 293 | 295.25 |
| 03/08/2007 | 294.75 | 298.25 | 294.75 | 298 |
| 03/09/2007 | 295.25 | 303.5 | 293.75 | 302.25 |
| 03/12/2007 | 303.75 | 307 | 296.25 | 301 |
| 03/13/2007 | 302 | 302 | 298 | 298 |
| 03/14/2007 | 291 | 291.5 | 284 | 284.25 |
| 03/15/2007 | 288 | 298 | 287.5 | 295.5 |
| 03/16/2007 | 296.5 | 308 | 294 | 303 |
| 03/19/2007 | 312.5 | 319.75 | 308 | 318.25 |
| 03/20/2007 | 318.25 | 318.25 | 309.5 | 313 |
| 03/21/2007 | 313.25 | 320.5 | 313.25 | 315 |
| 03/22/2007 | 320 | 323 | 319.25 | 322.25 |
| 03/23/2007 | 323 | 324.5 | 318.5 | 323.75 |
| 03/26/2007 | 323.5 | 323.5 | 315 | 316.75 |
| 03/27/2007 | 318 | 322.75 | 315.5 | 320 |
| 03/28/2007 | 318.25 | 319.25 | 314.25 | 314.5 |
| 03/29/2007 | 316.75 | 320.25 | 314.25 | 320 |
| 03/30/2007 | 319.5 | 323.5 | 315.25 | 321.25 |
| 04/02/2007 | 318.25 | 324.25 | 318.25 | 323.25 |
| 04/03/2007 | 324 | 327.75 | 322 | 327.25 |
| 04/04/2007 | 329.5 | 329.5 | 325.5 | 328.5 |
| 04/05/2007 | 328.5 | 331.5 | 327 | 331 |
| 04/10/2007 | 330.5 | 333.5 | 329.75 | 333.5 |
| 04/11/2007 | 335.5 | 337.5 | 333.75 | 335 |
| 04/12/2007 | 334 | 335.5 | 329.75 | 331.5 |
| 04/13/2007 | 331.25 | 334.25 | 331 | 334.25 |
| 04/16/2007 | 336 | 340.5 | 334.5 | 340 |
| 04/17/2007 | 339 | 340.25 | 336.75 | 337.25 |
| 04/18/2007 | 336.5 | 339 | 333.25 | 336.25 |
| 04/19/2007 | 333 | 335 | 331 | 333.75 |
| 04/20/2007 | 336.75 | 344.5 | 334 | 343 |
| 04/23/2007 | 342 | 347 | 340.75 | 346.5 |
| 04/24/2007 | 346.25 | 346.5 | 341.25 | 343 |
| 04/25/2007 | 343.25 | 347.25 | 343 | 345.5 |
| 04/26/2007 | 346.75 | 347.5 | 339.5 | 343 |
| 04/27/2007 | 342.5 | 346.25 | 338.75 | 340.75 |
| 04/30/2007 | 340 | 354.25 | 340 | 348 |
| 05/02/2007 | 352 | 353.5 | 347.25 | 348.25 |
| 05/03/2007 | 352 | 352.75 | 344.75 | 348.5 |
| 05/04/2007 | 348.5 | 355.75 | 348.5 | 353.5 |
| 05/07/2007 | 354 | 356 | 351.25 | 353.75 |
| 05/08/2007 | 354.75 | 356.5 | 351 | 353.25 |
| 05/09/2007 | 353.25 | 358.75 | 348.75 | 357.25 |
| 05/10/2007 | 361 | 362.25 | 352.75 | 352.75 |
| 05/11/2007 | 346 | 357 | 344.25 | 355.5 |
| 05/14/2007 | 359 | 362.25 | 355.5 | 357.5 |
| 05/15/2007 | 357.5 | 361 | 354.5 | 357.75 |
| 05/16/2007 | 355.75 | 358.25 | 352.5 | 352.5 |
| 05/18/2007 | 355 | 357.5 | 350 | 352.75 |
| 05/21/2007 | 353.5 | 359.25 | 350.75 | 352 |
| 05/22/2007 | 350 | 351.25 | 344.5 | 345.5 |
| 05/23/2007 | 345.25 | 353.75 | 345.25 | 348.25 |
| 05/24/2007 | 349 | 349 | 341 | 342.25 |
| 05/25/2007 | 342.5 | 343 | 339 | 340 |
| 05/29/2007 | 342 | 346.75 | 341.75 | 344.5 |
| 05/30/2007 | 343 | 345.75 | 339.75 | 345 |
| 05/31/2007 | 350.75 | 354 | 348.5 | 351 |
| 06/01/2007 | 353.5 | 353.75 | 348.75 | 349.5 |
| 06/04/2007 | 350 | 352 | 346.75 | 350.25 |
| 06/05/2007 | 351 | 352.25 | 348 | 349 |
| 06/06/2007 | 349 | 350 | 341 | 343 |
| 06/07/2007 | 343 | 346 | 338.75 | 340 |
| 06/08/2007 | 336.25 | 340.5 | 332.5 | 338.5 |
| 06/11/2007 | 339.75 | 344 | 339.5 | 342.75 |
| 06/12/2007 | 342 | 345.5 | 340.25 | 342.5 |
| 06/13/2007 | 342.5 | 344.5 | 340.75 | 343 |
| 06/14/2007 | 345.25 | 350 | 344 | 350 |
| 06/15/2007 | 349.25 | 354.5 | 348.5 | 352.75 |
| 06/18/2007 | 354 | 354 | 351.5 | 351.75 |
| 06/19/2007 | 351 | 352.5 | 346.75 | 348 |
| 06/20/2007 | 350 | 352 | 348 | 350.25 |
| 06/21/2007 | 348 | 349.5 | 342.5 | 344.75 |
| 06/22/2007 | 347.75 | 347.75 | 343.5 | 346 |
| 06/25/2007 | 344.5 | 345.75 | 334.5 | 339.75 |
| 06/26/2007 | 337.5 | 339.75 | 335.5 | 337.25 |
| 06/27/2007 | 335 | 338.25 | 326 | 336.25 |
| 06/28/2007 | 337 | 340.5 | 336.5 | 339.25 |
| 06/29/2007 | 349 | 356 | 344 | 349 |
| 07/02/2007 | 349.5 | 352 | 348 | 349.5 |
| 07/03/2007 | 351 | 352.75 | 348.75 | 349.75 |
| 07/04/2007 | 350 | 354.5 | 350 | 352.75 |
| 07/05/2007 | 353.75 | 354.25 | 350.25 | 350.25 |
| 07/06/2007 | 350 | 351.75 | 347.5 | 350.25 |
| 07/09/2007 | 352.25 | 355.25 | 348.5 | 354.5 |
| 07/10/2007 | 352.25 | 356.75 | 349.75 | 351.75 |
| 07/11/2007 | 348.5 | 351 | 344.5 | 347.75 |
| 07/12/2007 | 347.75 | 351.75 | 347.5 | 350 |
| 07/13/2007 | 354.5 | 361.5 | 351.75 | 360 |
| 07/16/2007 | 361.75 | 364.5 | 357.5 | 359.25 |
| 07/17/2007 | 357.5 | 360.5 | 356.5 | 360.25 |
| 07/18/2007 | 358.5 | 364.75 | 355.5 | 359 |
| 07/19/2007 | 364 | 382 | 361.75 | 379.25 |
| 07/20/2007 | 383 | 387 | 370.75 | 373 |
| 07/23/2007 | 374.25 | 377 | 364.75 | 377 |
| 07/24/2007 | 374.75 | 378.75 | 367.5 | 373 |
| 07/25/2007 | 368.25 | 372.5 | 364 | 365.5 |
| 07/26/2007 | 366.25 | 372 | 351.25 | 353.75 |
| 07/27/2007 | 351.75 | 357.75 | 346.75 | 351.75 |
| 07/30/2007 | 353.5 | 357 | 350 | 354.5 |
| 07/31/2007 | 358 | 371.5 | 355.25 | 366.5 |
| 08/02/2007 | 372 | 374.25 | 356.75 | 356.75 |
| 08/03/2007 | 359 | 361.25 | 355 | 355.75 |
| 08/06/2007 | 351 | 357.25 | 348.25 | 351.5 |
| 08/07/2007 | 353.5 | 356.5 | 349.5 | 351.25 |
| 08/08/2007 | 353 | 357.5 | 351.25 | 357 |
| 08/09/2007 | 355.75 | 356 | 337 | 340.75 |
| 08/10/2007 | 335.5 | 341.75 | 330 | 340.25 |
| 08/13/2007 | 342 | 344.75 | 335.75 | 340 |
| 08/14/2007 | 343.75 | 359 | 342.25 | 353.5 |
| 08/15/2007 | 347.5 | 350.5 | 344.25 | 349.5 |
| 08/16/2007 | 336 | 343.75 | 332.25 | 334.75 |
| 08/17/2007 | 333.75 | 345.25 | 323.75 | 344.5 |
| 08/20/2007 | 345.75 | 359 | 345.75 | 353.75 |
| 08/21/2007 | 355 | 357 | 350 | 353 |
| 08/22/2007 | 354 | 362.5 | 354 | 360.5 |
| 08/23/2007 | 365 | 367.25 | 352.25 | 355.5 |
| 08/24/2007 | 355.75 | 357.75 | 353.5 | 355 |
| 08/27/2007 | 358 | 359.75 | 355 | 355.75 |
| 08/28/2007 | 354 | 356 | 347 | 347 |
| 08/29/2007 | 342.75 | 350.5 | 342.75 | 346.25 |
| 08/30/2007 | 351 | 357 | 348.5 | 357 |
| 08/31/2007 | 357.5 | 363 | 356.25 | 361.75 |
| 09/03/2007 | 365 | 366.75 | 360.25 | 365 |
| 09/04/2007 | 362.75 | 369.75 | 362 | 369 |
| 09/05/2007 | 369.5 | 370.5 | 363 | 363.5 |
| 09/06/2007 | 364 | 366.5 | 358 | 360.75 |
| 09/07/2007 | 361 | 364.5 | 353.75 | 353.75 |
| 09/10/2007 | 353.25 | 359.5 | 350 | 353 |
| 09/11/2007 | 358 | 359 | 354.75 | 357.25 |
| 09/12/2007 | 357 | 365.75 | 356.75 | 363 |
| 09/13/2007 | 360.5 | 364.25 | 358.75 | 363 |
| 09/14/2007 | 360 | 362 | 353 | 355.75 |
| 09/17/2007 | 353.5 | 356.5 | 347.25 | 348.25 |
| 09/18/2007 | 347 | 356.5 | 346 | 356.25 |
| 09/19/2007 | 364.75 | 371.5 | 362.25 | 369.5 |
| 09/20/2007 | 368 | 369.5 | 364.25 | 365.25 |
| 09/21/2007 | 365.25 | 366.75 | 361.25 | 366.25 |
| 09/24/2007 | 362.25 | 371.5 | 362.25 | 366.25 |
| 09/25/2007 | 364.5 | 366.5 | 359 | 361 |
| 09/26/2007 | 363.5 | 367.75 | 361.5 | 365 |
| 09/27/2007 | 370 | 380.75 | 369.5 | 380 |
| 09/28/2007 | 382 | 383.25 | 376.25 | 382 |
| 10/01/2007 | 382.5 | 397 | 380.25 | 391.75 |
| 10/02/2007 | 394.75 | 394.75 | 381.5 | 382 |
| 10/03/2007 | 384.5 | 385.75 | 381.25 | 385 |
| 10/04/2007 | 385 | 386.75 | 377.5 | 378 |
| 10/05/2007 | 378.25 | 379.5 | 374.75 | 376.75 |
| 10/08/2007 | 376.5 | 378 | 370.75 | 371.75 |
| 10/09/2007 | 374 | 376.75 | 372.25 | 372.25 |
| 10/10/2007 | 370 | 375.5 | 370 | 374.5 |
| 10/11/2007 | 375.5 | 377.75 | 373.75 | 375 |
| 10/12/2007 | 372 | 372.5 | 360 | 371.75 |
| 10/15/2007 | 372.5 | 386.75 | 372.5 | 382 |
| 10/16/2007 | 381.5 | 386 | 373.25 | 374 |
| 10/17/2007 | 376 | 385 | 373.5 | 382.5 |
| 10/18/2007 | 384 | 388.75 | 379.25 | 380.75 |
| 10/19/2007 | 378 | 382.5 | 375.5 | 375.5 |
| 10/22/2007 | 367 | 373.75 | 361.25 | 369.25 |
| 10/23/2007 | 370 | 377.5 | 369 | 375 |
| 10/24/2007 | 373 | 377.75 | 372 | 374 |
| 10/25/2007 | 374.5 | 379.75 | 373 | 375 |
| 10/26/2007 | 376.5 | 377.75 | 368.5 | 371.5 |
| 10/29/2007 | 372.75 | 375 | 371.25 | 374.25 |
| 10/30/2007 | 374.25 | 374.25 | 367.75 | 367.75 |
| 10/31/2007 | 367.5 | 371.25 | 362.5 | 370 |
| 11/01/2007 | 371 | 377.5 | 365.25 | 367.25 |
| 11/02/2007 | 363 | 364.25 | 356.75 | 362.5 |
| 11/05/2007 | 361.5 | 362.5 | 356.25 | 358.5 |
| 11/06/2007 | 357.5 | 358.75 | 341.5 | 347 |
| 11/07/2007 | 346 | 347.5 | 331.5 | 332 |
| 11/08/2007 | 328 | 339.75 | 322.5 | 336.25 |
| 11/09/2007 | 340.5 | 349.75 | 318 | 323.5 |
| 11/12/2007 | 322 | 325.25 | 316 | 317.75 |
| 11/13/2007 | 316.5 | 329.25 | 314.25 | 327 |
| 11/14/2007 | 335.5 | 345 | 331.5 | 339.75 |
| 11/15/2007 | 340.25 | 344 | 333.5 | 334.75 |
| 11/16/2007 | 334.25 | 336.5 | 327.25 | 330.25 |
| 11/19/2007 | 327.75 | 337 | 310 | 313 |
| 11/20/2007 | 318.25 | 321.5 | 311 | 320 |
| 11/21/2007 | 311.75 | 313 | 297.75 | 300.25 |
| 11/22/2007 | 301.5 | 304 | 297.25 | 301.25 |
| 11/23/2007 | 301 | 304 | 294.5 | 299 |
| 11/26/2007 | 308 | 309.75 | 300 | 302.25 |
| 11/27/2007 | 300.5 | 302.5 | 286 | 296.25 |
| 11/28/2007 | 296.25 | 308 | 289.75 | 306.25 |
| 11/29/2007 | 307.5 | 316.75 | 307.5 | 310 |
| 11/30/2007 | 312.25 | 320 | 311.75 | 317 |
| 12/03/2007 | 321 | 324.75 | 317.5 | 318 |
| 12/04/2007 | 319 | 319 | 308.25 | 312.25 |
| 12/05/2007 | 317.5 | 328.5 | 317.5 | 328 |
| 12/06/2007 | 332 | 350 | 328 | 341 |
| 12/07/2007 | 343.5 | 348.25 | 340 | 340.75 |
| 12/10/2007 | 341.75 | 347.25 | 341 | 346.5 |
| 12/11/2007 | 347 | 351.25 | 343.75 | 346.5 |
| 12/12/2007 | 339.25 | 349.75 | 338 | 348 |
| 12/13/2007 | 344.75 | 345.5 | 331.5 | 331.75 |
| 12/14/2007 | 336.25 | 338.5 | 332.75 | 336.25 |
| 12/17/2007 | 329.5 | 331.5 | 322.25 | 325.25 |
| 12/18/2007 | 324.5 | 333.75 | 324.5 | 330.5 |
| 12/19/2007 | 327.25 | 332 | 327.25 | 328.25 |
| 12/20/2007 | 331.5 | 337 | 328 | 333 |
| 12/21/2007 | 336.5 | 338 | 332 | 337 |
| 12/24/2007 | 334.25 | 337 | 334.25 | 337 |
| 12/27/2007 | 339.5 | 345.25 | 338.75 | 342.5 |
| 12/28/2007 | 339.5 | 346 | 338.75 | 341.25 |
| 12/31/2007 | 341.25 | 341.25 | 341.25 | 341.25 |