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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 514.896
CLOSE 513.5478

Low

LOW 417.1

High

HIGH 597
DATEOPENHIGHLOWCLOSE
01/03/2014583.5596.5583.5593.5
01/06/2014596597585.5586.5
01/07/2014580580567.5571.5
01/08/2014574.5574.5564566.5
01/09/2014563563.5545.5549.5
01/10/2014573577566569
01/13/2014572573561.5565.5
01/14/2014561.5562.5554556.5
01/15/2014560.5565.5550.5551
01/16/2014545550540550
01/17/2014551555.5546.5548
01/20/2014550559548554
01/21/2014557565.5555.5559
01/22/2014562563.5559.5561
01/23/2014558561544548.5
01/24/2014547550541.5544
01/27/2014541542.5530.5534.5
01/28/2014535543.5535535
01/29/2014539.5541.5525532.5
01/30/2014530531520527.5
01/31/2014537543.5527.5540.5
02/03/2014543545532.5533.5
02/04/2014531535.5526532.5
02/05/2014553559.5549.5553.5
02/06/2014561.5571554.5569.5
02/07/2014575576.5566.5575
02/10/2014577579.5574.5578
02/11/2014580584579582
02/12/2014584585581582
02/13/2014580584575.5584
02/14/2014582585580.5583
02/17/2014585585581583.5
02/18/2014585585575581
02/19/2014584585580.5583
02/20/2014577.5582575581.5
02/21/2014585586.5577.5581.5
02/24/2014580587579585.5
02/25/2014586591584589
02/26/2014589591584.5589.5
02/27/2014591592583587
02/28/2014589.5592.5583.5587
03/03/2014578.5579.5571574.5
03/04/2014581585579583
03/05/2014582583.5576581
03/06/2014575582569577
03/07/2014578580571573
03/10/2014571574562569
03/11/2014570570561.5564.5
03/12/2014562563553.5559
03/13/2014560.5562.5552.5554
03/14/2014550551541547.5
03/17/2014546555545552.5
03/18/2014555.5563549560
03/19/2014560562.5552555.5
03/20/2014552555543.5553
03/21/2014556.5556.5545.5548
03/24/2014547.5548.5540.5543
03/25/2014542.5549541548
03/26/2014548557.5545.5553
03/27/2014552552541546.5
03/28/2014548553546.5550
03/31/2014554557552554
04/01/2014554.5555.5546546
04/02/2014551556.5548554.5
04/03/2014554563553560
04/04/2014560562.5554.5557
04/07/2014551553.5548549.5
04/08/2014548.5550.5542.5546
04/09/2014548.5553546.5547
04/10/2014551557550550
04/11/2014546.5550.5542.5549
04/14/2014549.5557548555
04/15/2014560561.5555555.5
04/16/2014560.5564.5558562
04/17/2014564.5565557564.5
04/22/2014567571563.5569.5
04/23/2014571571.5566567
04/24/2014568571.5560.5566
04/25/2014563567.5563565.5
04/28/2014567568560561.5
04/29/2014565565558.5558.5
04/30/2014559.5565.5558564.5
05/02/2014566566541.5544
05/05/2014546547538.5541.5
05/06/2014542544535.5538
05/07/2014535.5541535537
05/08/2014539548.5538.5546.5
05/09/2014546547542.5545
05/12/2014547.5548544545
05/13/2014547547534.5535
05/14/2014537539.5531.5532.5
05/15/2014537542.5532.5534
05/16/2014529.5531527529.5
05/19/2014530537530533.5
05/20/2014536542533.5539
05/21/2014539540532536
05/22/2014539539534.5537.5
05/23/2014540540533.5536.5
05/26/2014539539534536
05/27/2014535541.5532.5538.5
05/28/2014532533.5525527
05/30/2014527532525528.5
06/02/2014535535526.5529
06/03/2014535540533536
06/04/2014538.5538.5531.5535
06/05/2014530535.5521.5529.5
06/06/2014529532525529.5
06/10/2014526528522525.5
06/11/2014526.5532526530.5
06/12/2014532533.5529530
06/13/2014529530.5526.5528.5
06/16/2014528.5529.5526527.5
06/17/2014529.5532.5527.5530
06/18/2014532.5536.5531532
06/19/2014538538533.5533.5
06/20/2014535.5538534535
06/23/2014536536.5530.5534
06/24/2014533.5543.5532.5540.5
06/25/2014541541.5534.5537.5
06/26/2014538.5541.5535.5539
06/27/2014540540534.5537
06/30/2014539.5541535535.5
07/01/2014538538.5534537
07/02/2014537537.5530.5532
07/03/2014533534.5528.5531
07/04/2014532.5539532532
07/07/2014533533.5523525
07/08/2014526526513.5515
07/09/2014516.5516.5506.5511.5
07/10/2014513.5524.5513524.5
07/11/2014525.5526519.5522
07/14/2014523.5529520527.5
07/15/2014525.5527.5523523
07/16/2014525.5528522.5525
07/17/2014524525.5514.5516
07/18/2014514.5517509.5515
07/21/2014516516509513.5
07/22/2014520522494.3498.6
07/23/2014497.8502492.3499.9
07/24/2014508.5521503504
07/25/2014501504492.6493.9
07/28/2014495.4499.6492.5492.7
07/29/2014493.2498.5492492.8
07/30/2014493.5496.3489.6493.2
07/31/2014495.9495.9481.4486.9
08/04/2014485486.6480.5481.9
08/05/2014484.5487.4482485.1
08/06/2014484.5488.5481.6486
08/07/2014485.5487.2481.1482.4
08/08/2014480.1481.5475.4479.4
08/11/2014480.8490.4480.4485.4
08/12/2014488.6490.9486.4487.7
08/13/2014490.2491.4487.2489.5
08/14/2014489.9489.9485.2489.2
08/15/2014491.1494.6486.4487.2
08/18/2014491493.7490.2491.1
08/19/2014493.6498.6492.4497
08/20/2014497.7498.8495.3496.8
08/21/2014498.8506497.9503
08/22/2014503503497.2498.9
08/25/2014503505.5502502
08/26/2014503.5507.5502506.5
08/27/2014508509.5506506
08/28/2014505505.5498.8503
08/29/2014504505495.3497.8
09/01/2014501506.5498.9504
09/02/2014504.5510501.5502.5
09/03/2014504.5510504505
09/04/2014506507504505
09/05/2014505.5506.5499.8502.5
09/08/2014501.5503497.2501
09/09/2014498.7504498500.5
09/10/2014494.7498487.2491.7
09/11/2014492.5494.3485.5487.6
09/12/2014490.5490.7484.4487.7
09/15/2014488490.5484.7485.8
09/16/2014487490.4484.5488
09/17/2014482.7485.1474.8477.6
09/18/2014475479.1472.5475.2
09/19/2014476.6477.2472.8473.2
09/22/2014472.8476472473.7
09/23/2014472.7473.8465465.9
09/24/2014466.5469.9462.2469.5
09/25/2014471.2472.7465.5466.7
09/26/2014465.9467.1462.3462.9
09/29/2014461.1461.7451.6453.8
09/30/2014454456.8451.5454.1
10/01/2014455.5457.7447447.2
10/02/2014447.7448.4440.3444
10/03/2014445.1446.5443.1444.1
10/06/2014448452.3447.3449.6
10/07/2014449453.4447.6447.8
10/08/2014446.9447.8443.3445.6
10/09/2014450.4452.3444.4445
10/10/2014442445.3436.2437.6
10/13/2014435439.4433.8436.1
10/14/2014434438428.7435.3
10/15/2014435.7440425.5429.5
10/16/2014430.1432.1417.1431.5
10/17/2014432.8439.7429.8438.5
10/20/2014439.3441.9434.1438.2
10/21/2014439.4450.8438.8449
10/22/2014450.8455.5449451.5
10/23/2014450453.4445.6452.1
10/24/2014450.7451.6446.9449.5
10/27/2014450.9451.5446.4449.4
10/28/2014450.9454444.2446.3
10/29/2014449.4450.6446.1449
10/30/2014452.4452.4445.5450.4
10/31/2014453.1456.9450.4455.6
11/03/2014456.6456.8449.8450.3
11/04/2014450.8450.8441.2441.5
11/05/2014443.4446.1442.6444.9
11/06/2014443.6450443.4449.3
11/07/2014451.6456.2450.6453.4
11/10/2014453.5457.2451.4456.8
11/11/2014457459455.3457.7
11/12/2014458.1460.2455.3456.4
11/13/2014456.6460454.3457.7
11/14/2014456.7458.3449.5452.8
11/17/2014450.9454.6450.3453.8
11/18/2014455455.9452.2453.6
11/19/2014454.1459.2452.1456.8
11/20/2014460466.9459.5466.9
11/21/2014469.4479.3468.5478.5
11/24/2014482.8483.6478.2478.7
11/25/2014477.8479.7473.8477.3
11/26/2014477.1479475.2476.5
11/27/2014478.2478.9475477.5
11/28/2014477.7477.7472.2477.5
12/01/2014476476.2471474.4
12/02/2014474.4476.1470.9472.8
12/03/2014473.1474.2468.1469.3
12/04/2014468.7474.4468468.5
12/05/2014471.9475.4470.1471.7
12/08/2014471.8475.4469.2474.3
12/09/2014470.3471.4460.1463.1
12/10/2014464.2466.4456.7458.3
12/11/2014456.8459.4449.4453.1
12/12/2014449.1450.6445.2446.2
12/15/2014445451.5444.1444.4
12/16/2014444.3445.8435.7443.5
12/17/2014440.1444.6438.2443.5
12/18/2014445.3451.9445449
12/19/2014451.9453.5444.3448.2
12/22/2014450454.4448.6450
12/23/2014449.9453.8448.9452
12/29/2014450.3451.9446.5448.9
12/30/2014448448443.5444.2