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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 242.4881
CLOSE 241.5018

Low

LOW 115.5

High

HIGH 340
DATEOPENHIGHLOWCLOSE
01/03/2008337.75340326326.75
01/04/2008327.5331301.25303
01/07/2008302306.75298300.5
01/08/2008302313.75302309.75
01/09/2008305.5307.25289294
01/10/2008298300.75289292.25
01/11/2008292.25293.25278.75280
01/14/2008277.25286276285.25
01/15/2008284284271.25272.75
01/16/2008270273.75255269.75
01/17/2008271.75282271277
01/18/2008282285.75278.25279.75
01/21/2008272.25283263.5267
01/22/2008260288.75254.25283.5
01/23/2008286292266.5273
01/24/2008281.25289279289
01/25/2008295.75295.75285290.5
01/28/2008285.5288.25280.25282.5
01/29/2008290296.5287.5294
01/30/2008294.75297.5289.5292
01/31/2008294296282289.25
02/01/2008294300292.75296.75
02/04/2008302.25307.25300302
02/05/2008300300284287.25
02/06/2008285298282.75298
02/07/2008295296284.5286.25
02/08/2008291.75292.25284.25289
02/11/2008288.75289.5282.5285.5
02/12/2008290298.75285.5298.25
02/13/2008292300292296
02/14/2008300301.75296297.25
02/15/2008297.75301.5289.75290
02/18/2008292.75299.75292.75299.25
02/19/2008296.75304.5294302
02/20/2008299.75300.25293.75299.25
02/21/2008307310302.5307.25
02/22/2008307.5321307309.75
02/25/2008315.5324315318.75
02/26/2008322.25326319325.25
02/27/2008330337.75318.5321
02/28/2008318.5324.25315316.5
02/29/2008315316307308.5
03/03/2008305306300301.5
03/04/2008301.25308.25295298
03/05/2008300307.5296.25305.75
03/06/2008312317.5308.25311.75
03/07/2008308310.5303305.25
03/10/2008302304.25294296.75
03/11/2008297.25306.25292301.25
03/12/2008309317.5306.5315
03/13/2008301307.75292.25304
03/14/2008300304281287.25
03/17/2008280288270271
03/18/2008273.75277271273.25
03/19/2008276.25276.25258.5261.5
03/20/2008257261250.25254.5
03/25/2008265267.25260265
03/26/2008265.75266261.25263.25
03/27/2008264.5271.5263.75268
03/28/2008268.25268.5261.5264
03/31/2008262.5266259265.5
04/01/2008263.75278.75263276.25
04/02/2008280285274.75281.75
04/03/2008283.5284278279
04/04/2008279286.25272.5282.5
04/07/2008286287.5276.75278.5
04/08/2008276277.75266.5271.25
04/09/2008268.5270.5261262.5
04/10/2008263263.5252257.75
04/11/2008260264.25255.5257.5
04/14/2008256256251.5252.5
04/15/2008255258.5246.6253.75
04/16/2008260269259268.25
04/17/2008271271.75263.25264.75
04/18/2008265.5276.75264.75274.75
04/21/2008276.25276.25268270.5
04/22/2008262.5270.25262.5264.75
04/23/2008266.75269.75261265
04/24/2008263.25267.5259265
04/25/2008271.25280.75268278.25
04/28/2008279.25282277279.75
04/29/2008279281.75274.75275.5
04/30/2008274.75281.75272.25280
05/02/2008285288.5281.75285.75
05/05/2008287287283.25284.5
05/06/2008283.5287.5282.25284.75
05/07/2008287289284.75287.25
05/08/2008284288.75284287
05/09/2008284287.5277.75281.25
05/13/2008282.25289.5281.5286.25
05/14/2008285.25294285.25289.25
05/15/2008287.5298.75285297
05/16/2008299303295.25297.5
05/19/2008300.25302.75298.25302.25
05/20/2008300301.5291293
05/21/2008292.75293.25286289.75
05/22/2008289295.5285.5293
05/23/2008292295285286.5
05/26/2008283283.5279.5280
05/27/2008282.75287280.75282.5
05/28/2008281.75289281285
05/29/2008287.75290.25285.5286.25
05/30/2008289.25293.25288291.75
06/02/2008290.5292.75286288.25
06/03/2008285288.75281.25284
06/04/2008284286280.25284.75
06/05/2008284.25292283.25289.75
06/06/2008292.75293.5282283
06/09/2008279.25282.75277279.5
06/10/2008276.25279.25274.25275.25
06/11/2008275278.25270273
06/12/2008271.75276270273
06/13/2008271.75276270273.75
06/16/2008273274.75267.25271
06/17/2008272.75273268.75269.5
06/18/2008267.5271260.75266.5
06/19/2008263.5269263266.5
06/20/2008266.75268.5258261
06/23/2008261.25264.75259.25260
06/24/2008260.75261.5252.25257.75
06/25/2008264264.75258262.25
06/26/2008263.75264.5254.75255.75
06/27/2008256257.75247.4256
06/30/2008255.5259.5250.5255.25
07/01/2008253255.75243.1246.8
07/02/2008247.5248.4243243
07/03/2008238.4240.4233.2235.5
07/04/2008237237.5232.7233.6
07/07/2008234.6238.2232.8236.6
07/08/2008232236.8228.5234.5
07/09/2008237.3242.9235240.4
07/10/2008232.3232.4224.5229.9
07/11/2008229.9233222.5226.7
07/14/2008227.8231.9225.5226
07/15/2008221.5223.8212.9217.8
07/16/2008221229.6213.5229.6
07/17/2008238246.8235.5239.1
07/18/2008237.8242.3232239.5
07/21/2008240.8247.9237.1245.5
07/22/2008240244.4236.3243
07/23/2008245.1255.75245.1254
07/24/2008257.5258.75248.8250.25
07/25/2008246249.6240.7246.9
07/28/2008246.7247.3242.4243
07/29/2008239.9241.4232.8240
07/30/2008244.4253.5242251.5
07/31/2008249.5252243245
08/04/2008235241.1233.8238.6
08/05/2008239.1248.7239.1247.2
08/06/2008248.2251.25244.3249
08/07/2008250251.75246.7249
08/08/2008245.5257.75245.5255.5
08/11/2008258.75261.25254261.25
08/12/2008259.25263.75257.5262.25
08/13/2008261.75261.75248.5250.5
08/14/2008253256249.3251.25
08/15/2008253261.25251.5257.75
08/18/2008259.25266257261
08/19/2008259.75260.25254.5254.75
08/20/2008253258.5252.75255
08/21/2008253253.5248.6248.6
08/22/2008250.5261.25250.25259.5
08/25/2008257.75260256256
08/26/2008255258.5252.75257.25
08/27/2008257.75259253.75255.25
08/28/2008256262252.25259.5
08/29/2008260263.25257260
09/01/2008258264255.5262
09/02/2008262276.25260.25272.5
09/03/2008268.5273.25268.5271
09/04/2008270.5271.5263.5264.5
09/05/2008261.5263252.75253.75
09/08/2008267273262.25269.75
09/09/2008269.75273265.25268
09/10/2008270272.5248248
09/11/2008249.8252226.4235.1
09/12/2008237.8242.3232238.9
09/15/2008234.9234.9222.6224.6
09/16/2008220.2230.9218.5227
09/17/2008234234220220
09/18/2008213217.4207.1211.7
09/19/2008226232222.6226
09/22/2008229.9232215.5217
09/23/2008215221205.3207
09/24/2008210214.9205.7209.3
09/25/2008212217.5209.3214.3
09/26/2008212.9213.7208.4211.1
09/29/2008208.7210.9198.2198.3
09/30/2008192205.5189203.5
10/01/2008204.2205.6195.5198.5
10/02/2008200201.6191.8194.7
10/03/2008193.6195185.2192.2
10/06/2008184.2186.4174.7175
10/07/2008179.6182.4172.1175.6
10/08/2008168.4182.9165176
10/09/2008180185.8175.9175.9
10/10/2008163179.5160.1170
10/13/2008188196178.5192.5
10/14/2008200207.5193197
10/15/2008197198.4176.3177.7
10/16/2008170184.2167.6173
10/17/2008180183.7166.3182.9
10/20/2008186.6189.9179.5181.2
10/21/2008186.7198186190.4
10/22/2008188.2189178.6179.4
10/23/2008183183.4173.2177.1
10/24/2008170171.5160170.5
10/27/2008162.5167.8158163
10/28/2008164.1168.7154.6165
10/29/2008176.5181.1172.3179
10/30/2008183190.2179184.1
10/31/2008186186175.1180
11/03/2008181.4188.9176.8188
11/04/2008191.8200.1189.1200.1
11/05/2008198.1200.1187.1188.1
11/06/2008183.2185.8175.6176.4
11/07/2008176.5181.1171.1171.1
11/10/2008177.6177.6164167
11/11/2008163163.5142.7148.4
11/12/2008152.5152.5139140.5
11/13/2008139147.9138.1144.5
11/14/2008150151136.5139
11/17/2008139.4139.4126127.6
11/18/2008128132.2124.4129.4
11/19/2008131.3132.2122.2123.3
11/20/2008121122.5115.5120.8
11/21/2008120134.3118.7128.5
11/24/2008130.9139.6130.9138.7
11/25/2008139.5142133.9136
11/26/2008134.6136.5128.2134.2
11/27/2008135.6144135141.5
11/28/2008143.2145.4137.3143
12/01/2008142.8142.8134134.7
12/02/2008131.4137.4130.1133.8
12/03/2008132.5135.7130.3134.4
12/04/2008133.6144.9132.1143.2
12/05/2008141143.7135.2137.4
12/08/2008145.5151.7142.2150
12/09/2008150159.5148157.6
12/10/2008157157.6142.2148.7
12/11/2008146147.4144.1146.9
12/12/2008141.5147.7139146.8
12/15/2008148.8148.8143.3145.8
12/16/2008146.7151.1145149.8
12/17/2008150.5152.5146.2148.8
12/18/2008146.4148142143.5
12/19/2008141.5148.6141.1146.7
12/22/2008145.1148142142.1
12/23/2008140.5145.5140.5142.6
12/24/2008142.6142.6142.6142.6
12/29/2008140.1145.3140.1141.8
12/30/2008144146.8144145.8
12/31/2008145.8145.8145.8145.8