UHR.SW: The Swatch Group AG Historical Data

2015 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 390.8494

CLOSE 390.3231

Low

LOW 324.1

High

HIGH 462.5

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	441.7	443.3	434.1	434.9
01/06/2015	434	438.7	431.9	433.3
01/07/2015	433.7	437.3	428	433.7
01/08/2015	438.2	444.1	436.8	441.9
01/09/2015	441	446.4	440	440
01/12/2015	442.1	452.5	441.1	445.7
01/13/2015	443.7	454.5	443.4	453.6
01/14/2015	455	462.5	454.8	457
01/15/2015	457	458.9	375.5	382.3
01/16/2015	370	370	350.5	355.2
01/19/2015	356.8	368.8	353.5	363.3
01/20/2015	364	364.7	353	360.3
01/21/2015	360.6	361.8	351	353.5
01/22/2015	354.5	357.7	350	355.2
01/23/2015	359.8	366	358	366
01/26/2015	362.5	365.7	357.5	360.6
01/27/2015	361.2	373.3	357.3	366.6
01/28/2015	368.5	372.3	363.3	364.5
01/29/2015	361.6	369.6	358	369.5
01/30/2015	371.5	373	364	366.9
02/02/2015	371.3	380	370.1	375.9
02/03/2015	377	382	374.3	376.6
02/04/2015	377.3	389.2	377.2	387.6
02/05/2015	368.3	405.3	358.9	398.7
02/06/2015	400	408.6	396.3	403.2
02/09/2015	402.6	412.6	401.3	412.5
02/10/2015	412.5	415.6	408.8	413.3
02/11/2015	410.6	415	410.1	413.1
02/12/2015	414	428.3	413.5	425.6
02/13/2015	428	438	425.3	428.6
02/16/2015	429.1	429.1	422.3	428.2
02/17/2015	427.7	429.8	423.2	426.7
02/18/2015	427	429.7	423	428.4
02/19/2015	428.5	432.7	424.7	430.6
02/20/2015	431.9	435	423.5	426.8
02/23/2015	429.6	434.5	426	433.2
02/24/2015	433.2	435	429.1	432.2
02/25/2015	430.8	432.9	422.7	429
02/26/2015	427.8	437.4	424.6	436.3
02/27/2015	436.7	439.4	432.7	434.5
03/02/2015	437.4	437.4	430.5	435.6
03/03/2015	439	439.8	422.4	424.9
03/04/2015	425	425.4	416	418.8
03/05/2015	421.1	426.7	416.5	425.7
03/06/2015	427.3	429.1	421.9	425.4
03/09/2015	424	425.1	414.3	417
03/10/2015	417	424.9	415.1	415.4
03/11/2015	416.4	421.3	414	420.9
03/12/2015	419.5	437	419.5	430.8
03/13/2015	435.9	440	434.4	437.4
03/16/2015	439.1	439.9	433.3	439.3
03/17/2015	440	440	432.2	434.6
03/18/2015	434.2	436.2	429.2	430.4
03/19/2015	431	438.9	429	432.3
03/20/2015	432	435.5	431.3	434.3
03/23/2015	433.3	433.4	428.1	430.6
03/24/2015	430.6	433.1	426.2	427.1
03/25/2015	427	427.6	416.7	418.9
03/26/2015	415.6	416.4	404.6	409.5
03/27/2015	417.8	423.6	416.6	419.8
03/30/2015	422.7	423	414.1	419
03/31/2015	417.9	418	410.4	412.1
04/01/2015	411.8	415.7	408.3	411.3
04/02/2015	411	413.5	408.5	410.1
04/07/2015	412.2	415.5	410.5	414.6
04/08/2015	415.3	425.3	413.9	422.5
04/09/2015	423.5	442.3	423.5	439.8
04/10/2015	442	446.2	440.4	445.7
04/13/2015	444.4	445.8	440.5	444.2
04/14/2015	441	444.1	439.7	442
04/15/2015	442.5	445.2	439.7	443.3
04/16/2015	444.3	445.3	436.6	440
04/17/2015	442.6	444	431.3	432.5
04/20/2015	436	437.4	425.4	427
04/21/2015	429.2	432.7	426.2	426.2
04/22/2015	422	425.8	418.2	420.5
04/23/2015	423.2	424.4	418	418.7
04/24/2015	420.6	423.8	417.9	419.6
04/27/2015	421	426.9	417.5	426
04/28/2015	426.7	427.2	420.2	423.8
04/29/2015	425.5	432.8	425.1	427.3
04/30/2015	428.4	429.1	417.3	420.4
05/04/2015	420.4	426.6	418.9	422.8
05/05/2015	422.7	428.8	417.4	417.4
05/06/2015	416.1	417	406	410.5
05/07/2015	408.4	408.9	385	390.7
05/08/2015	395	398.7	391.4	394.4
05/11/2015	396	396	390.1	390.1
05/12/2015	390	392.2	385.6	389.1
05/13/2015	388.9	391.4	386.9	387.6
05/15/2015	391.3	392	384.7	385.5
05/18/2015	393.1	398.4	391.4	397.3
05/19/2015	398	404.8	397	402.2
05/20/2015	403.3	403.3	399.1	400.3
05/21/2015	399	404.9	399	403.8
05/22/2015	395	398.9	390	391.4
05/26/2015	391.4	391.5	380	383.9
05/27/2015	385.3	385.7	373.8	377.7
05/28/2015	376.1	386.2	375.7	378.9
05/29/2015	379.3	380	372.6	373.2
06/01/2015	369.9	371.6	365.1	365.8
06/02/2015	366.5	369	365	366.6
06/03/2015	367.9	375.8	366.6	373.9
06/04/2015	372.5	373.2	369.1	370.3
06/05/2015	368	370	365.5	368.4
06/08/2015	369.4	370.2	363.1	364
06/09/2015	363.9	371.2	362.6	367.7
06/10/2015	367.5	379.7	367.2	377.8
06/11/2015	378.3	379.8	372.4	375.4
06/12/2015	373.7	377.7	371.1	373.8
06/15/2015	371.2	373.5	367.9	369.6
06/16/2015	369.6	373.6	366.8	370.5
06/17/2015	373.2	373.5	365.2	367.9
06/18/2015	364.7	366.1	361.2	365.1
06/19/2015	366.6	367.9	365.2	365.4
06/22/2015	370.7	371.8	366.8	371.8
06/23/2015	373.7	379.7	373	377.6
06/24/2015	379.9	383.5	379.9	381.8
06/25/2015	379.1	383.7	378.9	381.7
06/26/2015	377.5	379.7	375.1	377.8
06/29/2015	367	375.6	367	373.7
06/30/2015	371.4	372.5	364.1	364.1
07/01/2015	365	370.3	361.5	367.5
07/02/2015	367	372.4	366.4	370.2
07/03/2015	371.1	373.7	369.4	370.6
07/06/2015	367	368.2	363.5	366.4
07/07/2015	365.2	365.9	354.7	356
07/08/2015	355	360	350.5	358.8
07/09/2015	362.3	369.6	361.6	366
07/10/2015	374.9	380.2	374.1	375.7
07/13/2015	380.3	386.7	380	384.4
07/14/2015	385.9	389.9	381.7	388.3
07/15/2015	390	391.2	384.8	386.5
07/16/2015	406.2	409	401.5	406.7
07/17/2015	409.5	415.3	409.2	414.5
07/20/2015	413.7	416.2	412.6	413.3
07/21/2015	414.9	416.2	407	408.6
07/22/2015	404.7	407.1	402.5	405.8
07/23/2015	408	412.9	407.7	411
07/24/2015	411	414.3	410.4	410.4
07/27/2015	409	410.9	404.1	405.3
07/28/2015	407.6	409.2	403.6	407.2
07/29/2015	410.6	414.9	406.2	410
07/30/2015	411.5	411.7	407.9	410
07/31/2015	411.5	416.9	410.7	416.1
08/03/2015	417.5	417.5	412	413.2
08/04/2015	413.9	422.4	410.6	422
08/05/2015	423.5	434.4	421.9	432.9
08/06/2015	430.8	437.4	429.4	430
08/07/2015	430.2	432.3	428	430.5
08/10/2015	433	435.2	428.2	432.1
08/11/2015	423	423	406.1	410
08/12/2015	398.2	400.5	391.1	394
08/13/2015	400	401.5	396	397.5
08/14/2015	397.5	399.8	395.1	396.2
08/17/2015	400	401.5	395.8	397.3
08/18/2015	395.9	397.1	389.7	390.3
08/19/2015	388	388.2	380.8	382.2
08/20/2015	380	380.7	371.3	379.2
08/21/2015	372	382.4	369.5	370
08/24/2015	360.7	368	346.6	359.8
08/25/2015	364.9	373.4	361.8	370.4
08/26/2015	365.7	369	362.1	364.9
08/27/2015	373	373.3	366.1	369.4
08/28/2015	370	375	368	374
08/31/2015	371.4	373.1	365.6	370.3
09/01/2015	365.6	367.8	361.2	364.6
09/02/2015	364.3	373.6	364.3	368.6
09/03/2015	372.9	380	369.7	376.2
09/04/2015	374.4	374.4	369.2	370.4
09/07/2015	372.3	375.4	370	371.8
09/08/2015	372.6	380.7	372.2	376.2
09/09/2015	383	383.5	378.7	379.2
09/10/2015	376	376.1	367.5	371.1
09/11/2015	371.9	371.9	366.8	367.3
09/14/2015	368.4	381.5	363.3	364.1
09/15/2015	365.5	373.1	362.7	371.5
09/16/2015	379.8	384.8	377.5	381.1
09/17/2015	382.4	384.8	378.6	383
09/18/2015	381.5	381.5	377.4	380
09/21/2015	379.5	383.1	378.2	380.9
09/22/2015	381.2	381.2	364.3	365
09/23/2015	364.1	366.4	361.1	361.9
09/24/2015	361	362.7	348.7	350.3
09/25/2015	356	360.4	355.4	357
09/28/2015	355	359.9	351.3	352.8
09/29/2015	349.9	353.7	347.4	352
09/30/2015	359	363.4	356.7	361
10/01/2015	364.9	366.8	358.4	360.2
10/02/2015	361.5	367	357.2	361.2
10/05/2015	367.1	377.3	366	376.6
10/06/2015	377.4	389.9	376	387.2
10/07/2015	388.1	398	387.2	392.8
10/08/2015	393.1	399	391.5	394.2
10/09/2015	398.4	401.5	396	400.3
10/12/2015	399.3	402.7	398.2	402.5
10/13/2015	402.8	402.8	391.2	394.3
10/14/2015	394.6	397.6	387.7	393.7
10/15/2015	391.3	394.4	388.1	393.7
10/16/2015	391.6	391.7	376.7	380.4
10/19/2015	379.2	385.8	374.6	375.3
10/20/2015	369.3	371.4	362.4	371.3
10/21/2015	372.6	375.2	365.3	369.7
10/22/2015	368.5	385.2	368.5	382.5
10/23/2015	384.2	394.8	383.5	390.6
10/26/2015	390	392.3	388	388.5
10/27/2015	387.1	387.1	381.3	383
10/28/2015	378.1	382.7	377.1	381.5
10/29/2015	383.9	384.2	376.8	384
10/30/2015	386.1	387.7	380.7	386.9
11/02/2015	383.9	385.9	380.8	382.3
11/03/2015	383	387.4	381.8	386.7
11/04/2015	388.6	402.1	388.2	398.9
11/05/2015	400	400.5	396.3	398
11/06/2015	386	386	372.6	381.1
11/09/2015	379.2	385.2	374.7	375.6
11/10/2015	376.7	377	361.8	367.3
11/11/2015	367.5	374.4	366.3	371.4
11/12/2015	373	373.2	365.1	368.3
11/13/2015	363.3	365	355.2	358
11/16/2015	352.2	357.9	347.9	353.9
11/17/2015	356	365.9	355	364.6
11/18/2015	362.2	367.8	359.5	366.7
11/19/2015	362.5	370.1	360.1	362.6
11/20/2015	364.5	372	361.7	369.5
11/23/2015	367.2	367.9	357.5	361.8
11/24/2015	358.9	359.7	350.2	353.5
11/25/2015	356.5	358.1	354.6	356.3
11/26/2015	357.2	358.4	354	355.7
11/27/2015	354	362.5	351.6	357.4
11/30/2015	358.3	365	356.2	361.8
12/01/2015	362	367	361.7	364.4
12/02/2015	365.7	369.1	363.9	366.8
12/03/2015	364.1	368.9	361	363.4
12/04/2015	360.2	361.6	354.7	359.2
12/07/2015	360.1	364.7	358.4	361.5
12/08/2015	360	361.4	348.3	350.8
12/09/2015	348	350	337.8	344.4
12/10/2015	342.4	346.9	340.9	344.4
12/11/2015	339.8	340.7	324.1	332.6
12/14/2015	333	335	324.8	325.2
12/15/2015	328.4	338	327	337.3
12/16/2015	339.5	344.8	336.7	344
12/17/2015	349.8	350.1	339.8	341.2
12/18/2015	339.7	340.7	335.1	336.9
12/21/2015	335	339.7	334.8	334.8
12/22/2015	337.5	341.5	334.4	339.7
12/23/2015	343.3	348.4	341.3	345.5
12/28/2015	347	349	344.6	347.4
12/29/2015	349	350.7	345.2	350.3
12/30/2015	351.7	353.9	349.4	350.2

Menu

Create your free account now!

UHR.SW: The Swatch Group AG Historical Data

2015 Historical Chart

Average

Low

High