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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 338.0476
CLOSE 338.0689

Low

LOW 261.2

High

HIGH 434.8
DATEOPENHIGHLOWCLOSE
01/04/2010261.2267.6261.2267.6
01/05/2010268272266.9270.6
01/06/2010272273.8268.3272
01/07/2010270.5277.4268.4277.4
01/08/2010278.9283.4276.5281
01/11/2010283285279280.2
01/12/2010281281.5275.5276.7
01/13/2010274.2283.3274.2283.3
01/14/2010284.5291.1282.6288.3
01/15/2010291.5298.4288.6295.9
01/18/2010299.3300293.8300
01/19/2010299.5299.8290.5296.9
01/20/2010298298.3289.5291.5
01/21/2010295295286287.1
01/22/2010285.3287.2278.2281.2
01/25/2010280282.8277.6279.7
01/26/2010276279.5274.3279.5
01/27/2010276.7283.3275.8279.7
01/28/2010284.5286.1278.5278.5
01/29/2010278.5280.9273.4279.6
02/01/2010276.6283.6276.6283.5
02/02/2010284.3288.5280.7288
02/03/2010289.4289.4284285.9
02/04/2010286.4286.8273.4274.3
02/05/2010270.5271.5262.2267.2
02/08/2010270270263.1268.5
02/09/2010279.9285.5275.1281.5
02/10/2010286.7288.5283.6287.9
02/11/2010289.6297.9288.2293.3
02/12/2010296.6298.2286.8290.4
02/15/2010291.9295.5291292.3
02/16/2010295295.8287.6292
02/17/2010295297.4294.4295.5
02/18/2010297.1300295298.6
02/19/2010295.8306.6295.6306
02/22/2010306.2306.8300.7302.7
02/23/2010303.6304.4299.4299.7
02/24/2010300.9301.8295.3298.2
02/25/2010297.1300.5291.5293.8
02/26/2010297298.7294.2298.7
03/01/2010301.5306.5296.8306.4
03/02/2010307.9318.5306.3317.3
03/03/2010317.8319.4315.8318
03/04/2010318318.9314.8316
03/05/2010317323.2315.5321.8
03/08/2010325325319.9322.6
03/09/2010324324.1315.6319.8
03/10/2010321327320.8325
03/11/2010322.5329.3322.5327.5
03/12/2010327.6327.8323325.4
03/15/2010326.2327323.2324
03/16/2010327328.3324.7327.3
03/17/2010327.6329.2325.7326.5
03/18/2010327.2334.3327333.8
03/19/2010340343.1336.7339
03/22/2010338.7338.7328.8333.8
03/23/2010335.3341.2335339.2
03/24/2010340.1341.6335.2338.9
03/25/2010337.3346.3337344.1
03/26/2010343.5345.5340.1343.2
03/29/2010344344.7337.3339.3
03/30/2010340.1342.6334.1334.2
03/31/2010334.5341.7334.2336.2
04/01/2010340.6342.5337.1338
04/06/2010341.4345.5339.5341.6
04/07/2010343.5343.5333333.1
04/08/2010331.6332.5324.1327.9
04/09/2010330335.2329.6334.4
04/12/2010336.1337.6331.5334.3
04/13/2010334.7337.9334336.2
04/14/2010339340.3328.1331.2
04/15/2010332334330.1331.9
04/16/2010328.1329.7325.2326.4
04/19/2010324324.9320.8324.3
04/20/2010325.9327.8324.1325
04/21/2010327.5329.4323.7326.6
04/22/2010327334.7320.4325.5
04/23/2010327.5334.5324.2331.3
04/26/2010334.5338.8332.5332.9
04/27/2010333.1334.2324.2324.2
04/28/2010319.7323.2315.6316.1
04/29/2010316.1323.2315.9322.1
04/30/2010323.8326.4316.9317.8
05/03/2010316.2324.8316.2324.2
05/04/2010326.9326.9310.4311.9
05/05/2010312.9314.7304.9307.1
05/06/2010305315.3299.7306
05/07/2010299305291297
05/10/2010311314.8304.2313.8
05/11/2010311318.9310.4318.3
05/12/2010318.9336316.7333.2
05/14/2010332332.6321.5322.5
05/17/2010316.4323.6315.2319
05/18/2010324324317.7320
05/19/2010315318.5305.4308.8
05/20/2010311.1313.7294298.9
05/21/2010295.7298.1289.2297.1
05/25/2010291.3291.3279.7284
05/26/2010290.3304.9289301.7
05/27/2010303.3308297.1307.1
05/28/2010309310300.8302.9
05/31/2010302.9306301303.4
06/01/2010303.3304.3296.6301
06/02/2010299.7306.3298.4304.7
06/03/2010310315.6309.8313.5
06/04/2010312.9315.6303.3305.8
06/07/2010300309.7299.4306.9
06/08/2010310.3310.7301304
06/09/2010305.5312.7305.4312.6
06/10/2010313.8324310.4321.1
06/11/2010325326.8317.3319.5
06/14/2010324.5324.9319.4322.7
06/15/2010320.2323.8318.9321.9
06/16/2010323.9325.1319.5322.5
06/17/2010320.7324.8319319.6
06/18/2010320323.1320320.6
06/21/2010329341.5329337.8
06/22/2010335.1336328.6330.6
06/23/2010327.1332325.8326.9
06/24/2010328.8328.8319321
06/25/2010323324.3316.2317.3
06/28/2010319.5326.5317.9325.4
06/29/2010319.5321.1305.5307.2
06/30/2010309.4315.7304.2306.5
07/01/2010303.8303.8291.9294.2
07/02/2010296.1299.9291.8296.1
07/05/2010297.5299.6296.4296.4
07/06/2010297.3309.1297305.4
07/07/2010302305.8300304.6
07/08/2010309309302.4304.1
07/09/2010306.8312.3303311.5
07/12/2010311.6313.1307.7309
07/13/2010310.1320.4308.5318.6
07/14/2010321321.9314.7321.1
07/15/2010318.7320.9315.8318.5
07/16/2010319.8322.6313.1314.2
07/19/2010312315.4308.5310.9
07/20/2010315319.4310.5314.7
07/21/2010318325316.6322
07/22/2010321.8330318.8329.7
07/23/2010328.9331.6326.5331
07/26/2010333334.3329334.3
07/27/2010334.1335327328.2
07/28/2010328.7332.5325.3327.3
07/29/2010328329.3322.4323.2
07/30/2010323.4326319.1322.6
08/02/2010326.3330.3324.4328.4
08/03/2010329.6330.2326327.5
08/04/2010339342.6335.3341.4
08/05/2010342352.3341.2351
08/06/2010351.5354346.2348
08/09/2010350.7352.9348352.9
08/10/2010351.2351.4342.7344.8
08/11/2010341.5342331.8333.6
08/12/2010333338.7328.3338
08/13/2010341.1341.1331.2337.8
08/16/2010338343.4333.5336.6
08/17/2010338.9344.1337.1343.5
08/18/2010344.9344.9339.8343
08/19/2010344.1346.6338339.1
08/20/2010340340331.2333.7
08/23/2010334.5338.3332.2335.3
08/24/2010333334.4327.8331.3
08/25/2010328.6331.1318.7325.4
08/26/2010328.8329.4323.2326.1
08/27/2010324.5331.2323.9331.2
08/30/2010332.9333326.8329.5
08/31/2010325.2329324.7326.8
09/01/2010328.6336326.8334.8
09/02/2010335341.7334339.9
09/03/2010340.3347338.3343.7
09/06/2010343.3346339.9341.5
09/07/2010341.6341.6335.8337.5
09/08/2010337.5340.9333.1339
09/09/2010339346.4338.1344.8
09/10/2010344.5351.4344350.4
09/13/2010354.5355.3352353.8
09/14/2010352.9354.7352.3354
09/15/2010355355351.6352.9
09/16/2010351.5353348.6350.2
09/17/2010353355.2350.8352.7
09/20/2010353.1363.8352.7363.6
09/21/2010363.5369.2362.6365.5
09/22/2010367.7367.7358.4359.5
09/23/2010362.9363.5352354.9
09/24/2010353.2365353.1364.1
09/27/2010364.8367.4359.4359.6
09/28/2010358.7363.4353.9360.6
09/29/2010362.4365.5359.4362.9
09/30/2010364375.6362.7369.7
10/01/2010368370.1352.5355.1
10/04/2010353.2359.8350.1356.3
10/05/2010355360.7353.9359.9
10/06/2010362.8367.3361365.4
10/07/2010364.4365.8359.1363.9
10/08/2010360.3362.7357361
10/11/2010364.6367.8360.4367
10/12/2010365.4372.5364370.6
10/13/2010369374.8368.7372.9
10/14/2010372.7373.9367.4368
10/15/2010369.1372.3367370
10/18/2010367.1368.6362.6367
10/19/2010366371.2359.4361.7
10/20/2010361.1364.9359.9362.5
10/21/2010362381361378.3
10/22/2010378.8380375.1377.2
10/25/2010379.9389.3377.2383.3
10/26/2010380.1382.6375.7378.7
10/27/2010377.4380.4373.6375.2
10/28/2010378378372.5375
10/29/2010375.3378370.6376.1
11/01/2010378380374380
11/02/2010379.9389.9379.6388
11/03/2010390395.5386.8391
11/04/2010395.5404.2395400.6
11/05/2010402.4403.9398.5402.7
11/08/2010403.4406.9402405.9
11/09/2010406.2410404.9405.3
11/10/2010404.5406.8397.3398
11/11/2010400.8400.9391.6395.4
11/12/2010389.3400.6384.3396.3
11/15/2010394.3400392.5398
11/16/2010398400390.6391.4
11/17/2010388.7391.7384.6386.9
11/18/2010388.6398.4388.4397.1
11/19/2010399.8399.8391.5394
11/22/2010396.1397.2390.2392.1
11/23/2010390.7393.9384.9385.6
11/24/2010386401.9383.4401.3
11/25/2010400.6408.9400.1408.9
11/26/2010406.3409.7404.5407.2
11/29/2010409.3414.4402.2404.5
11/30/2010404.5409.9403403
12/01/2010406.5413.3405.4410
12/02/2010413.4419.4410418.8
12/03/2010416.9420411.6415
12/06/2010413.1420.3411.5419.6
12/07/2010420.7434.8419.8431.8
12/08/2010427.8430.9422.4423.6
12/09/2010425.8427.3411.4414.4
12/10/2010416.6421.6415.1421.6
12/13/2010422.8430422.8429.7
12/14/2010429431.1426.7429.5
12/15/2010426426.6420.6425
12/16/2010426427422.3424
12/17/2010425425.5421425
12/20/2010423.9426.5422.3422.3
12/21/2010426.1426.8423.5424.5
12/22/2010425.5426.1421.6424.5
12/23/2010424.8425421425
12/27/2010425.7426.1415.5420.9
12/28/2010422.5423.9418.9419.9
12/29/2010420.9422.8417.9420.4
12/30/2010418.9421413.4416.8