UHR.SW: The Swatch Group AG Historical Data

2013 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 551.0655

CLOSE 550.6976

Low

LOW 473

High

HIGH 606.5

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2013	475.2	491.3	473	490.5
01/04/2013	490.4	491.4	483	491.4
01/07/2013	493.8	496	488.2	496
01/08/2013	495.4	497.5	490.5	493.5
01/09/2013	496.5	504	494.8	499.8
01/10/2013	503	503.5	485.8	495.6
01/11/2013	496	497	487.7	492.3
01/14/2013	497.4	516	496.4	513
01/15/2013	513	523	513	521.5
01/16/2013	521.5	524.5	515.5	521.5
01/17/2013	524.5	530	521.5	525
01/18/2013	530.5	531	518	520
01/21/2013	514	514.5	503	510
01/22/2013	507.5	510	500	503
01/23/2013	504	505	499	500.5
01/24/2013	501	508	499.7	507
01/25/2013	503.5	507.5	502	504.5
01/28/2013	508	508	503	505.5
01/29/2013	503	505.5	497.7	501.5
01/30/2013	498.2	501.5	492	492
01/31/2013	490	502.5	486.6	499.4
02/01/2013	501	520	500	517.5
02/04/2013	538.5	546	526	543.5
02/05/2013	539	546.5	535	541
02/06/2013	539	542	529.5	533.5
02/07/2013	529.5	530.5	514	518
02/08/2013	519.5	522	518	520
02/11/2013	519	522	515.5	520
02/12/2013	521	521.5	516	520.5
02/13/2013	519	523.5	519	522.5
02/14/2013	524	531	522.5	523.5
02/15/2013	523.5	527.5	518.5	525
02/18/2013	525	527.5	519.5	521.5
02/19/2013	519	529	519	528.5
02/20/2013	528	538.5	528	532
02/21/2013	526.5	529	515	525.5
02/22/2013	523	528.5	515	518
02/25/2013	522.5	526.5	517.5	520
02/26/2013	510	519	506.5	518
02/27/2013	520.5	522	515.5	518
02/28/2013	520	534.5	520	533
03/01/2013	535.5	541	531	537.5
03/04/2013	537	537.5	527.5	535
03/05/2013	539.5	547	539	544.5
03/06/2013	546.5	547.5	527.5	532.5
03/07/2013	535.5	538.5	532	535.5
03/08/2013	537	542	536	538.5
03/11/2013	538.5	542	536	540
03/12/2013	543.5	547.5	540.5	545
03/13/2013	545.5	553	543	552
03/14/2013	552.5	562	552.5	559
03/15/2013	559.5	560	553.5	557.5
03/18/2013	548	553	546.5	550
03/19/2013	547.5	548	531	531.5
03/20/2013	538.5	543.5	536	543.5
03/21/2013	539.5	541	523	527
03/22/2013	526	535.5	525.5	533
03/25/2013	538.5	542	530.5	531
03/26/2013	535	544	532	543
03/27/2013	547	551	540	548
03/28/2013	550	554.5	546.5	552
04/02/2013	553	560.5	550.5	558
04/03/2013	558	564.5	549.5	550
04/04/2013	546.5	549	537.5	539.5
04/05/2013	541	541.5	515.5	517.5
04/08/2013	518	534	517.5	527
04/09/2013	528	530	515.5	519.5
04/10/2013	525	532.5	523	530.5
04/11/2013	535	545	534	541.5
04/12/2013	541	542	532.5	535
04/15/2013	537	538	525	530.5
04/16/2013	525	527	516.5	525
04/17/2013	530	536.5	509	512
04/18/2013	514	522	509	514.5
04/19/2013	520.5	527	515.5	518.5
04/22/2013	520	522	507	511.5
04/23/2013	518	535	517	528
04/24/2013	533	540.5	530.5	536
04/25/2013	539	542.5	533	540.5
04/26/2013	540	540	527	530
04/29/2013	533	537.5	529.5	532.5
04/30/2013	537	537	527.5	532.5
05/02/2013	532	541.5	530	539
05/03/2013	542	549.5	538.5	546
05/06/2013	548	548	539	547.5
05/07/2013	550	552	542.5	546.5
05/08/2013	550.5	556	546.5	555.5
05/10/2013	559.5	559.5	551	554
05/13/2013	554	558	546.5	555
05/14/2013	557.5	564.5	552	563.5
05/15/2013	565	582	561.5	580
05/16/2013	584	597.5	579.5	594
05/17/2013	597	598	590	598
05/21/2013	600	602	586	596.5
05/22/2013	597	597	581.5	593.5
05/23/2013	579	580	565.5	575
05/24/2013	575	580	566	572.5
05/27/2013	575	579	571.5	579
05/28/2013	585	590.5	577.5	577.5
05/29/2013	573	575	556.5	560
05/30/2013	558.5	560.5	552	558
05/31/2013	553	557	540.5	552
06/03/2013	544	555.5	540.5	549.5
06/04/2013	550.5	559.5	550.5	555
06/05/2013	549	555	541	543.5
06/06/2013	543	551.5	541	542
06/07/2013	542	555.5	532.5	550
06/10/2013	548	557	548	552
06/11/2013	548.5	551.5	535.5	540.5
06/12/2013	540	544	537	538
06/13/2013	530	530.5	519.5	529
06/14/2013	531	536.5	530	533
06/17/2013	536	542	535.5	536
06/18/2013	535.5	539	530	532.5
06/19/2013	533.5	539.5	527	534.5
06/20/2013	520	520	501	506.5
06/21/2013	504	517.5	491.2	491.4
06/24/2013	488.5	489.4	482.6	486
06/25/2013	488.9	499.7	485.6	496.8
06/26/2013	500	510.5	496.3	506.5
06/27/2013	509	514	506.5	511.5
06/28/2013	518.5	520	513.5	517
07/01/2013	522.5	524	514	521.5
07/02/2013	520	520	511	518
07/03/2013	517	522	514	520.5
07/04/2013	524	538.5	523.5	533
07/05/2013	534	537.5	528.5	530
07/08/2013	533	542.5	532	539
07/09/2013	542	547	541.5	546
07/10/2013	547	554.5	545.5	550
07/11/2013	558	559.5	554	556.5
07/12/2013	559	560	538.5	541
07/15/2013	542	547.5	540.5	540.5
07/16/2013	543	543	531.5	532.5
07/17/2013	536	536	525.5	531
07/18/2013	529	537.5	528.5	534
07/19/2013	535	535	524.5	528
07/22/2013	529.5	532.5	528	529.5
07/23/2013	545	550.5	534.5	538.5
07/24/2013	543.5	558.5	541	553
07/25/2013	553.5	554	541.5	549
07/26/2013	554	557	544.5	548
07/29/2013	551	553	547.5	549.5
07/30/2013	551.5	555	549.5	552
07/31/2013	550.5	554.5	547.5	550
08/02/2013	563.5	568.5	560	567
08/05/2013	568	576	567	573.5
08/06/2013	575	577.5	566	567
08/07/2013	566	566.5	554	558.5
08/08/2013	561.5	562	555	556
08/09/2013	561.5	567	556	563
08/12/2013	565.5	569	559.5	567.5
08/13/2013	569	570.5	564.5	566.5
08/14/2013	568.5	575	568	572
08/15/2013	573.5	575	561	563
08/16/2013	561	565	555.5	562.5
08/19/2013	562.5	568.5	560	567
08/20/2013	564	565.5	560	564
08/21/2013	565.5	565.5	561	561
08/22/2013	561.5	574.5	560	572
08/23/2013	574	574	566	571
08/26/2013	572	574.5	565.5	571
08/27/2013	566	569.5	552	554.5
08/28/2013	550	551.5	538	539.5
08/29/2013	540	544.5	537.5	543
08/30/2013	545	545	535.5	536
09/02/2013	543	552.5	539.5	550
09/03/2013	563	563	545.5	550
09/04/2013	551.5	552.5	538	547.5
09/05/2013	550	553	545	551
09/06/2013	550	554	547.5	553.5
09/09/2013	554	559	554	557
09/10/2013	560	570	559	567.5
09/11/2013	569.5	569.5	562.5	565
09/12/2013	559.5	565	556.5	563.5
09/13/2013	561	571.5	558.5	568
09/16/2013	574	575.5	568.5	574
09/17/2013	572.5	583.5	572.5	583.5
09/18/2013	581	591.5	577	586.5
09/19/2013	596	601.5	593.5	596.5
09/20/2013	598	598.5	585.5	590
09/23/2013	591.5	595.5	585	586
09/24/2013	585	589	581	585
09/25/2013	583	588.5	579.5	588
09/26/2013	590	591	579	583.5
09/27/2013	585.5	588.5	579	586
09/30/2013	579	583.5	576.5	582
10/01/2013	584	588	580.5	585
10/02/2013	586	587.5	573.5	578.5
10/03/2013	581	584	578.5	580.5
10/04/2013	576.5	583.5	572.5	581
10/07/2013	578	582	574.5	579.5
10/08/2013	577	583	576.5	578
10/09/2013	575	579.5	569	571.5
10/10/2013	572	579	572	578
10/11/2013	583	590	582	588.5
10/14/2013	586.5	587.5	574.5	578
10/15/2013	584	584.5	574.5	574.5
10/16/2013	562.5	567	556.5	566.5
10/17/2013	571	577.5	567	572
10/18/2013	577.5	581.5	573.5	581
10/21/2013	585	589	583	586
10/22/2013	589	591.5	583	588.5
10/23/2013	588	590.5	587	588
10/24/2013	588	591.5	581	586.5
10/25/2013	583.5	585	564	579.5
10/28/2013	584.5	585.5	578.5	581
10/29/2013	579	583	572.5	572.5
10/30/2013	577.5	579	573	578.5
10/31/2013	580	582.5	577	580.5
11/01/2013	584	584.5	578.5	582
11/04/2013	584	585.5	582	583
11/05/2013	584	584.5	572	573
11/06/2013	577	579.5	571.5	573
11/07/2013	573.5	579	570	575
11/08/2013	567	570.5	561	567.5
11/11/2013	568	575.5	565.5	574
11/12/2013	572.5	575.5	565	565
11/13/2013	564.5	566.5	559	561
11/14/2013	565.5	568.5	565	567.5
11/15/2013	572	584.5	566.5	583
11/18/2013	584	598.5	582	597.5
11/19/2013	595.5	597	589	592
11/20/2013	595	599	587	590.5
11/21/2013	584	588.5	580	586
11/22/2013	587.5	588	580	581.5
11/25/2013	585	592.5	583	589.5
11/26/2013	589	590	585.5	587.5
11/27/2013	589.5	599	588.5	597.5
11/28/2013	598.5	606.5	597	600.5
11/29/2013	602	603.5	594	594
12/02/2013	596.5	599.5	591.5	595
12/03/2013	593.5	594	577.5	577.5
12/04/2013	577	584	568	574.5
12/05/2013	570	579	569.5	572.5
12/06/2013	572.5	578	569.5	578
12/09/2013	580	584.5	574	584
12/10/2013	581	582.5	578	578
12/11/2013	574	582	571.5	579
12/12/2013	575.5	576	565.5	565.5
12/13/2013	565	572.5	561.5	568
12/16/2013	571.5	579	567	576.5
12/17/2013	573.5	577.5	570.5	572
12/18/2013	576.5	581.5	574	579.5
12/19/2013	583	587	571	575
12/20/2013	578	582.5	570.5	581.5
12/23/2013	587	588	581	586
12/27/2013	588.5	595	588	594
12/30/2013	590	590	581	589.5

Menu

Create your free account now!

UHR.SW: The Swatch Group AG Historical Data

2013 Historical Chart

Average

Low

High