UHR.SW: The Swatch Group AG Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 383.5122

CLOSE 383.2008

Low

LOW 288.5

High

HIGH 443.7

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	416.5	421.6	416	417.4
01/04/2011	416	417	401.2	404.6
01/05/2011	403.3	403.3	392.7	401.5
01/06/2011	402	409.6	402	403.8
01/07/2011	405	408.3	398.5	399.8
01/10/2011	398.1	400	390.1	395.3
01/11/2011	397.6	409.1	395.7	406
01/12/2011	409	411.3	401.7	404.2
01/13/2011	407.2	407.2	401.3	404
01/14/2011	405.9	405.9	396.9	401
01/17/2011	400.6	401.4	386	395.3
01/18/2011	396.5	401.6	392.6	393
01/19/2011	400	401	371.8	373.8
01/20/2011	372.7	374.9	365	374.7
01/21/2011	378	381.8	374.6	378
01/24/2011	380.5	389	380.4	387.5
01/25/2011	391	396.8	386.4	390
01/26/2011	394.8	396.2	390.1	394.7
01/27/2011	392.9	396	388.3	390
01/28/2011	390.5	390.5	383.3	385.6
01/31/2011	383	384	375.3	378.6
02/01/2011	379.5	384.9	378.3	384.9
02/02/2011	385	389.5	380.4	382.2
02/03/2011	384	388.3	377.5	387.2
02/04/2011	387.3	389.3	379.6	382.1
02/07/2011	384	393.2	383.6	391.2
02/08/2011	395	413.7	394.5	413.7
02/09/2011	413.9	421.5	409.5	412.6
02/10/2011	416	416.4	405.9	413
02/11/2011	412	418.9	410.2	414.7
02/14/2011	415.3	418.8	412.8	417.1
02/15/2011	417.8	418.6	412.6	412.6
02/16/2011	412.6	415.9	409.2	410
02/17/2011	411.3	411.7	404.8	410.2
02/18/2011	412.5	412.5	407	410.2
02/21/2011	411.2	413.2	408	408.7
02/22/2011	400.5	403.3	394.6	401.1
02/23/2011	400	402.1	393.8	397.3
02/24/2011	395	395	385	387.3
02/25/2011	391	394.9	387.5	392.2
02/28/2011	393.5	397.6	388.4	395.5
03/01/2011	397.1	406	397.1	399.4
03/02/2011	396	397.3	390.2	396
03/03/2011	400	400	393	394.5
03/04/2011	396.7	397	388.2	390
03/07/2011	392.5	402.3	390.4	398.4
03/08/2011	399.9	402	393.3	399.6
03/09/2011	399	401.5	396.5	398.6
03/10/2011	392.5	398	384.8	387.9
03/11/2011	384.5	387.7	375.1	376.1
03/14/2011	374	378.5	370	377.2
03/15/2011	365	371.7	347.1	368.5
03/16/2011	370.3	381	359.6	359.8
03/17/2011	360.4	367.6	356.2	365.9
03/18/2011	369	379.1	369	374.1
03/21/2011	379	387.4	378	386.5
03/22/2011	389.7	398.2	389.2	395
03/23/2011	391	392.8	385.3	390
03/24/2011	390	405.7	388.6	403
03/25/2011	407.6	407.6	398.2	400.3
03/28/2011	401	405.4	399.8	402.5
03/29/2011	401.9	403	397.5	400
03/30/2011	405.5	409.5	403.3	407.8
03/31/2011	407.7	409.9	404.4	406.1
04/01/2011	410	413.1	407	408.5
04/04/2011	409.2	409.7	404.2	407.7
04/05/2011	407.7	409.9	402.6	407.2
04/06/2011	407.9	411.6	405.8	409
04/07/2011	409.1	409.5	399.3	401.1
04/08/2011	403	405.8	399.1	400.1
04/11/2011	399.7	401.6	396.1	400
04/12/2011	397	397.9	391.2	393
04/13/2011	392	396.9	390.1	393.8
04/14/2011	392.1	396.4	390.5	395
04/15/2011	395	395.7	393.1	394.1
04/18/2011	395.4	396.7	388.4	393
04/19/2011	394.7	406.8	394.7	404.6
04/20/2011	407.2	415.6	407.2	413
04/21/2011	413.8	420.7	413.2	419.7
04/26/2011	419	424.1	415.4	422.5
04/27/2011	421.5	423.6	416.4	418.5
04/28/2011	422	423.3	419.2	421.4
04/29/2011	422.8	427.6	421.8	425.5
05/02/2011	428	428.2	424.1	424.1
05/03/2011	424	425.5	416.1	424.3
05/04/2011	426	426	415	416.8
05/05/2011	416.6	419.9	412.2	414.6
05/06/2011	416.3	423.2	411.6	420.9
05/09/2011	421.2	425.5	418	419.6
05/10/2011	421.8	428.1	420.6	427
05/11/2011	429.7	440.8	428.3	434.1
05/12/2011	430	431.4	426	429.5
05/13/2011	433	434.1	428.9	429
05/16/2011	425.2	432.5	425.1	432.2
05/17/2011	431.6	432.8	426.5	427.5
05/18/2011	429.7	431.6	427.9	429.4
05/19/2011	425	433	416.5	428.5
05/20/2011	431.4	433.2	426.8	428.3
05/23/2011	423.1	424.7	417.1	419.6
05/24/2011	419.5	423.7	419.5	422.1
05/25/2011	418.8	422.7	412.7	420.6
05/26/2011	422.8	423.9	418.1	421
05/27/2011	423.6	426.6	421.5	423.6
05/30/2011	424.9	426.3	420.8	421.4
05/31/2011	424	428.2	422	424.3
06/01/2011	424.2	426.4	421	421.9
06/03/2011	412.9	416.3	409.7	414
06/06/2011	408	409.6	405.6	407.2
06/07/2011	406.4	408.1	401.5	403.2
06/08/2011	400	405	398.7	403.5
06/09/2011	401	404.4	396.6	403.5
06/10/2011	402.1	403.9	395	397.2
06/14/2011	399	402.8	399	400.5
06/15/2011	399.6	400.2	395.3	398.9
06/16/2011	396.5	397	387	393.1
06/17/2011	392.7	397.2	385.1	393.5
06/20/2011	386.1	393.2	386.1	392.5
06/21/2011	394.8	405.2	394.2	405.2
06/22/2011	405	407.3	399.6	404.2
06/23/2011	405	408.5	395.3	397.9
06/24/2011	403	412	402.6	404.8
06/27/2011	404.5	407.9	399.8	405.8
06/28/2011	405.8	416.2	404.8	414.5
06/29/2011	417.3	423	415	421.1
06/30/2011	423	425.1	415	423.8
07/01/2011	423.8	429.8	420.8	428.7
07/04/2011	428.6	433	428.1	431.1
07/05/2011	430.9	442.4	428.2	439.8
07/06/2011	441.1	443.7	433.8	434.7
07/07/2011	438	439.5	433.6	438.6
07/08/2011	438.3	441	430.6	433.8
07/11/2011	430.4	431.6	422.2	424.6
07/12/2011	418	422.4	409.2	420.8
07/13/2011	420	432	417.6	431.9
07/14/2011	427.2	428.8	420.7	424.7
07/15/2011	422	425.6	418	421.5
07/18/2011	419.9	419.9	406.5	408.4
07/19/2011	410.5	413	406	406.8
07/20/2011	412	415.5	409.5	415.4
07/21/2011	417	422.7	410.6	421.1
07/22/2011	425	429.4	422.8	427.4
07/25/2011	424	432.8	422.3	430.2
07/26/2011	432.7	433	421.1	425
07/27/2011	422.3	431.4	419	424.3
07/28/2011	426.6	436.2	423	435.2
07/29/2011	430.9	433.4	420	428.2
08/02/2011	420	421.2	405	407.2
08/03/2011	397	403.9	390	399.8
08/04/2011	405	406	370	370.1
08/05/2011	335.8	374.3	331	362.5
08/08/2011	354	364.8	332.6	334.8
08/09/2011	331	345.1	314.1	344.9
08/10/2011	356.5	359.9	324.2	324.2
08/11/2011	333.8	351.5	318	350
08/12/2011	351.1	372.7	345.5	360
08/15/2011	372.2	375.7	366.1	371
08/16/2011	370.2	370.2	356.6	361
08/17/2011	357.8	367	352	365
08/18/2011	360.3	366.6	337.1	344.2
08/19/2011	341	341.5	323.7	327.2
08/22/2011	322.7	328.4	315.2	320.4
08/23/2011	327.2	330.3	321.7	327.2
08/24/2011	329.8	341.9	327.8	338
08/25/2011	340.8	349.7	335.6	340.4
08/26/2011	337.7	349.6	334.5	347.5
08/29/2011	353.3	357.6	351.1	355.2
08/30/2011	357.1	361	354.5	359.8
08/31/2011	360.1	372.4	360.1	368
09/01/2011	370	370.3	360.8	366.5
09/02/2011	359.2	361	343.7	348.7
09/05/2011	335	340	330	332.1
09/06/2011	334.1	357.3	330.9	346.3
09/07/2011	358.8	366.3	355	365
09/08/2011	366.5	372	361.2	368.9
09/09/2011	368.8	370.6	351.5	354.2
09/12/2011	343.6	357.9	342	354
09/13/2011	358.9	365.3	354.7	362
09/14/2011	360	380	358.5	376.9
09/15/2011	380	382.5	375.8	377.6
09/16/2011	378.1	384.8	374.9	381.3
09/19/2011	375	377.3	367.3	369.7
09/20/2011	369.7	383.6	368.8	382.1
09/21/2011	382.5	386.1	378.7	378.7
09/22/2011	369	369.6	346.6	347.7
09/23/2011	352	352.2	334.3	343.3
09/26/2011	339.9	351	337.9	344.2
09/27/2011	352	356.8	348.2	352.4
09/28/2011	350	355.5	344.5	345
09/29/2011	344.8	346.4	324	325
09/30/2011	321	322.7	298.2	302.3
10/03/2011	294.1	303.2	288.5	298.5
10/04/2011	294.5	302.8	289.5	302.4
10/05/2011	311.7	322.3	307.3	316.6
10/06/2011	320.9	326.5	319.4	326.4
10/07/2011	329.6	334.7	325.5	331.3
10/10/2011	335	345.7	331.3	341.5
10/11/2011	341.9	347.5	336.8	345.3
10/12/2011	345.5	356.5	339	356.4
10/13/2011	355.8	359	348.7	351.7
10/14/2011	353.5	357.5	350	354
10/17/2011	357.8	359	349.3	350.6
10/18/2011	346	351.6	340.6	349.4
10/19/2011	354.3	356	347.8	350
10/20/2011	346.1	352.9	344.5	347.3
10/21/2011	349.7	357.5	344.5	356.4
10/24/2011	366.2	375	365	373.5
10/25/2011	372.2	376.6	365.8	366.4
10/26/2011	365	371.5	361.4	365.4
10/27/2011	375	382.5	371.5	379.7
10/28/2011	382	390	381.1	389
10/31/2011	386	386	371.1	371.6
11/01/2011	361.2	363	348.4	353.1
11/02/2011	357.5	365.1	352.9	364
11/03/2011	356	369.6	356	367.8
11/04/2011	372	372	362.5	367
11/07/2011	363.2	367.1	353	363.5
11/08/2011	361.7	376.6	361.6	367.3
11/09/2011	372.6	372.6	357	361.3
11/10/2011	354.3	367	353.3	357.8
11/11/2011	362	368.5	356.4	367
11/14/2011	369.8	374.5	365.8	370.7
11/15/2011	367.6	373.1	362.4	369.2
11/16/2011	368.2	372.3	360.6	361.2
11/17/2011	360	360.3	352.3	355.7
11/18/2011	353.2	355.5	350.2	351.3
11/21/2011	350	350	331.5	333.3
11/22/2011	333	339.8	327.3	329
11/23/2011	325.1	332.9	322	325.8
11/24/2011	329	336.8	326.2	331.6
11/25/2011	330.2	337.6	326.5	331.9
11/28/2011	338.5	345	335.2	343.2
11/29/2011	344.4	347.2	337.1	340.5
11/30/2011	337	355.9	333.8	353.7
12/01/2011	356.9	363.2	351	357.1
12/02/2011	361.5	364.6	358.2	359.8
12/05/2011	362	363.5	357.2	360.6
12/06/2011	354.1	362	353	358.4
12/07/2011	362.9	363	352.9	356.8
12/08/2011	358.4	359.1	344.7	345.7
12/09/2011	342.1	352.2	340.7	351.1
12/12/2011	348.1	351.6	340	341.2
12/13/2011	340.4	341.7	328.4	332.3
12/14/2011	330.5	335.7	325.5	326.8
12/15/2011	325.2	331.2	321.4	327.5
12/16/2011	330.5	330.5	322.8	323.9
12/19/2011	321	330.9	319.1	328.6
12/20/2011	331	339	329.5	338
12/21/2011	345.5	347.6	339.2	341.4
12/22/2011	344.3	348.7	342.3	344
12/23/2011	346	348.8	345.3	347.5
12/27/2011	350.9	351.4	345.9	349
12/28/2011	349	351.8	345.6	348
12/29/2011	349	349.7	345.3	347.8
12/30/2011	350	352.2	348.4	351.5

Menu

Create your free account now!

UHR.SW: The Swatch Group AG Historical Data

2011 Historical Chart

Average

Low

High