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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 192.953
CLOSE 193.2113

Low

LOW 118.5

High

HIGH 268.75
DATEOPENHIGHLOWCLOSE
01/05/2009153.1154149.3153.4
01/06/2009153.4158.4151.6155.5
01/07/2009154.9156.9153.5155.1
01/08/2009152154.2145.4147.5
01/09/2009146.3148142.5143
01/12/2009143144138139.9
01/13/2009138.6142.3135.9140.9
01/14/2009141.4143.5126.5129
01/15/2009128.1132.7125.6129.7
01/16/2009133.4134.5125126.1
01/19/2009123.9123.9118.5121
01/20/2009121.5123.3119.4120.4
01/21/2009118.9126.9118.9126.2
01/22/2009127.8132.1127.3129.5
01/23/2009128.3129.5123.6126.2
01/26/2009124.9130.3122.8129.2
01/27/2009130.8130.8125.7127.8
01/28/2009128.7137.5127135.4
01/29/2009135.4135.4129.9132.3
01/30/2009132.3134.3129129.9
02/02/2009129133128.1129.8
02/03/2009130.4133126131.8
02/04/2009134138.5130.7136.5
02/05/2009133.4137132.2135.7
02/06/2009137.7145.6136.5144.4
02/09/2009145147142.1146.5
02/10/2009144.5145.8142143
02/11/2009140144.3140142.3
02/12/2009142144.8141143.2
02/13/2009145148144.7146.8
02/16/2009144.2147.8142.3143
02/17/2009141141.4136136.9
02/18/2009137.3139.6134.1137.9
02/19/2009136.8139.6134.2136.9
02/20/2009135.4136130.7131.7
02/23/2009135.3135.3130.7131.5
02/24/2009130131.5126130.6
02/25/2009132135.7131.1133.4
02/26/2009135.6136.6133133.5
02/27/2009132134130.1131
03/02/2009128.2128.9124.1124.7
03/03/2009126.3126.3120.5122.3
03/04/2009124.4131.8124.4130.5
03/05/2009129.7130.4126.6127
03/06/2009128128123.1124.5
03/09/2009125.3126.5121122.3
03/10/2009123.4131122.4130
03/11/2009130.4136.4129.2136
03/12/2009133135125.2130
03/13/2009135135.2129.9131.6
03/16/2009135.3136131.1135
03/17/2009135.7138.5133.7135.1
03/18/2009135.1139.7135139.6
03/19/2009139.5146.9138.3145
03/20/2009142.2146.5142.1145
03/23/2009145.1149.4145.1148.3
03/24/2009150150.1143.7144.7
03/25/2009144.5145.6136142.1
03/26/2009143.1144.6133.5136.5
03/27/2009135.5137.4131.3133.5
03/30/2009130.9133.4127.2130
03/31/2009131.5139.4130.5137.5
04/01/2009139143.1135.4142
04/02/2009147152.7145.1151.1
04/03/2009150155.5149.4153.9
04/06/2009157.3160.2150.1152.9
04/07/2009154.9154.9145.2147.5
04/08/2009146.5151.7144.3149.9
04/09/2009152161.9149.6159.9
04/14/2009162171159.3169
04/15/2009167169.9164.2165.5
04/16/2009164.5169.5164.5167
04/17/2009168171.5167.2170.3
04/20/2009170.4170.9158160.7
04/21/2009160.4163.3154.8159.7
04/22/2009161167158.6166.8
04/23/2009164164.3155.8161.6
04/24/2009161.9172.5161.9169.9
04/27/2009165166.4160.4165.9
04/28/2009162.5164.1155.7157.6
04/29/2009157.6160.6152.9159
04/30/2009160.5162.9159160.3
05/04/2009165172.7164172
05/05/2009173176.7170.4173.8
05/06/2009173.6180.3171.9175.9
05/07/2009179183.7175.5177.4
05/08/2009181.1185.2178.5182.7
05/11/2009182.1183.1176.7177.5
05/12/2009175176.6168.9172.7
05/13/2009173.9174.5163.7164.9
05/14/2009162168.7161167.5
05/15/2009170.9173164.3164.9
05/18/2009164175.2163174.6
05/19/2009177184.2176.8183.2
05/20/2009182182.4177.5179
05/22/2009178.1179.5173.4176
05/25/2009176.8178.2172.2176.1
05/26/2009173.8176.4169.3174.8
05/27/2009176.2179.8174.7177.8
05/28/2009175179.7173176.5
05/29/2009179180.2176.3177
06/02/2009180.8188.4178.5187
06/03/2009187.8187.8184.4185.6
06/04/2009184.4188.6184.4185.5
06/05/2009186188.1183.1185.4
06/08/2009184.2187181.3182.9
06/09/2009181.9185.2180.9181.9
06/10/2009183.6188.5183.6185.4
06/11/2009185188.6185188.1
06/12/2009186.5189179.8180
06/15/2009179.9180.6171.2172.2
06/16/2009172.7173.5167.8169.4
06/17/2009169.2174.3164.3165.1
06/18/2009164.6167.5161.8165.7
06/19/2009167175.2165.8174.6
06/22/2009173.5173.8165.6166.3
06/23/2009165165.7161162.7
06/24/2009163.1169.5163169
06/25/2009169.7169.9165.8168
06/26/2009169.9173169170.7
06/29/2009170.2175.5169.8173.9
06/30/2009175.9175.9172.5174.3
07/01/2009175.9177.8172.8176.8
07/02/2009176176170.7171.5
07/03/2009172.3172.3167.5168.5
07/06/2009168.2173165.6171.2
07/07/2009172.8173.3169.1170.3
07/08/2009168.6170162.8164.1
07/09/2009165.1165.4162.7163.1
07/10/2009162.1166.6162.1164.1
07/13/2009163167.8161.5165.8
07/14/2009168169.6165.1167.6
07/15/2009170171.2167.4170.8
07/16/2009169.5172.6168.5170
07/17/2009171.1173.1168.8170.9
07/20/2009172.9176172174
07/21/2009173.1177.4172.9174.9
07/22/2009176.2181.8173.5179.9
07/23/2009181185.6178.3184.7
07/24/2009184.5186.9181.5184.9
07/27/2009187.3187.7181.9184.1
07/28/2009185.5188183.6184.4
07/29/2009185188.8183.4187.2
07/30/2009188.1199.3185.9198.3
07/31/2009198198.9192.8195.3
08/03/2009195.8200.9194.3198.9
08/04/2009199.3199.3194.4196.6
08/05/2009199.5200194.6196.5
08/06/2009198.8201196.5200.6
08/07/2009200.2203.9196.7203.9
08/10/2009203207.7201206.7
08/11/2009207212203.7205.4
08/12/2009203.7207.4202.1205.6
08/13/2009207.5218.1206.5210.1
08/14/2009227241.9224237
08/17/2009232.4233.9219.7221
08/18/2009220.5229.1220.5225.9
08/19/2009224226220.1225
08/20/2009226227.9225.3226
08/21/2009226228.3225.1228.2
08/24/2009229234229233.5
08/25/2009228.1230.9225.7230
08/26/2009230232.1226230.4
08/27/2009228.5231.9226.5230.2
08/28/2009231.8232.6229232.6
08/31/2009229.1233226.9228.1
09/01/2009227.5230222.5227
09/02/2009223.9225.2218.5222.7
09/03/2009223.3229.5221.9227.5
09/04/2009226.9233226.3232.2
09/07/2009232.9236.5232.9236.1
09/08/2009237.2238233.3236.8
09/09/2009233.9237.6231.5236.9
09/10/2009237.4238232.6236.8
09/11/2009236.8237.8232.5235.8
09/14/2009234.6239232.2238.5
09/15/2009237.3238.3233.6234.5
09/16/2009234.3237.1230.4232.9
09/17/2009235.6239234.8239
09/18/2009239.5240.6236.6238.1
09/21/2009236.9237.9233236.4
09/22/2009237.8240.8235.9239.2
09/23/2009238240.6235.6236.6
09/24/2009234.4238.5232.1233.6
09/25/2009232.4239.4231.3238.4
09/28/2009236.2239.5232.1238.2
09/29/2009239.9240.8237240
09/30/2009241.3247.2240.2244.1
10/01/2009245.7248.6238.5239.4
10/02/2009235.5237.2230.6232.9
10/05/2009232.1234.2229231.8
10/06/2009232.8240.3231.5239.4
10/07/2009240242.4238239
10/08/2009241.6243237.9242.4
10/09/2009242245.2239.7242.8
10/12/2009243.4247242.1245.3
10/13/2009245.5245.6241244.1
10/14/2009245247.3243.5247
10/15/2009248.4267248.4263.75
10/16/2009263.75266.5258.25259.25
10/19/2009263268.75261.75265
10/20/2009267.25267.5257.75260
10/21/2009261.75268.25252.75263.25
10/22/2009255.5258.5252.25257
10/23/2009259.5260.25253254
10/26/2009253.5255.5250.5251.75
10/27/2009252.25253.75248.8249
10/28/2009247248234.6234.6
10/29/2009235244.9234.4244.9
10/30/2009246.9249.5239240.5
11/02/2009239243.4236242.1
11/03/2009237.8239.5234.5237.4
11/04/2009238.1250.25238249
11/05/2009246.2252.5245249.8
11/06/2009252258.5247.4252.75
11/09/2009256.7256.7253.3256.1
11/10/2009257.4258252.2253.4
11/11/2009255.7258.9254.6257.8
11/12/2009257.4258.3253.5256.7
11/13/2009256.1263.5256.1263.5
11/16/2009264266.8259.6266
11/17/2009263.4264.8258.4259.2
11/18/2009259.4264.8259.4262.4
11/19/2009260263253.4255.9
11/20/2009254.7257.9250.2252
11/23/2009252.5259.4252.3258.6
11/24/2009262.9262.9256.4257
11/25/2009259.9264.4255.6263.6
11/26/2009261.5262251.7252.5
11/27/2009247.1260.5241.5258.9
11/30/2009260260.5252.9252.9
12/01/2009256.1258.2254.3256.3
12/02/2009256.3259255257.2
12/03/2009259.6263.4257.5258.7
12/04/2009258.6265255.8264.3
12/07/2009264.8265260.7263.1
12/08/2009261.7264.9257258.9
12/09/2009259.1260.9255.9257.4
12/10/2009256.5259.9255.1256.6
12/11/2009256.9257.9248.6251.7
12/14/2009252.5255.4251.2254.4
12/15/2009255.9256250.6254.6
12/16/2009254.2257.7253.7257.5
12/17/2009255257.8253.5256.6
12/18/2009258.5258.7252.6252.6
12/21/2009253.8258253.2257.1
12/22/2009257.1259.7255.3257.1
12/23/2009258259255.6258
12/24/2009258258258258
12/28/2009260261.5257261
12/29/2009261.5263.9259.8262.4
12/30/2009262.7262.9258.5261.9
12/31/2009262.4262.4262.4262.4