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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 302.6827
CLOSE 302.7701

Low

LOW 246.2

High

HIGH 373
DATEOPENHIGHLOWCLOSE
01/04/2016343.2343.7332335.6
01/05/2016337337.4325.7331.3
01/06/2016330.1330.1320.1326.2
01/07/2016316.5322.8310318.8
01/08/2016320.4324.4313.5315
01/11/2016312321.3312313.9
01/12/2016314.2326.7313.4319.3
01/13/2016323.8325.5319.4320.4
01/14/2016319.1333313.8328.6
01/15/2016327.3330314.8318.7
01/18/2016319.1326.4318.8320.2
01/19/2016325331.5320.2325.9
01/20/2016319319311.8315.4
01/21/2016317325.2316.6319.6
01/22/2016327.9332.2326.1328.2
01/25/2016330.9332.9326.4328.9
01/26/2016323.7339.2321.2338.7
01/27/2016338.6342.8335.6341.9
01/28/2016340349.5339.7343.5
01/29/2016345348.4343.8348.4
02/01/2016354.2354.4345.8348.3
02/02/2016347.9348.3337.4338.9
02/03/2016330340.4323.1334.3
02/04/2016338343.5331.1341.4
02/05/2016342.8361341.4356
02/08/2016359359348.1350.5
02/09/2016348.5352.5332.5333.9
02/10/2016335337.8323.1329.4
02/11/2016325.5325.6313.7314.1
02/12/2016317.5324.4315324
02/15/2016333.8340.8333.3335.6
02/16/2016338.9341.5335.3340.5
02/17/2016342.4357.4342.4350.3
02/18/2016349.4350.3341.9344.7
02/19/2016343.2346.8338.2341.6
02/22/2016343.3349.6343344.3
02/23/2016342.9343332.4333.3
02/24/2016331.3331.4323.4326.3
02/25/2016330.3337.7327.7335.1
02/26/2016339347338.2344.5
02/29/2016340.9348.5339347.5
03/01/2016348.1354.4346.8354
03/02/2016357358.5348353.2
03/03/2016354.8355.5349.8354.4
03/04/2016355359.9352.8357.9
03/07/2016358.5370.7357.5367.6
03/08/2016365.3368.8362.3367.4
03/09/2016366.5369.7361.9364.6
03/10/2016363.7373361.1362.3
03/11/2016365.7365.8347.8351
03/14/2016351360.6348.9355.4
03/15/2016354.4354.4344.7346.7
03/16/2016348348.9340.4342.3
03/17/2016344.8346.6336.2344.4
03/18/2016345348.7343.3344.8
03/21/2016344.5344.5335.9336.9
03/22/2016335.2336.6330.5335
03/23/2016336.3338.4334.5336.1
03/24/2016333.4333.8327.4328.7
03/29/2016329.9331.9325.7327.7
03/30/2016328.2339328.2338
03/31/2016337.8338.3331.7333.1
04/01/2016328328.4322.6326
04/04/2016324.5326.6322.2325.6
04/05/2016322322.8316.3318
04/06/2016319.2322.5315318.3
04/07/2016317.1319.2312.7314.3
04/08/2016316320.5315.6317.4
04/11/2016317.4321.4315318
04/12/2016318318.7308.6318.6
04/13/2016322336.4320.7333
04/14/2016332334.9330.5334
04/15/2016333335330.5333.1
04/18/2016331.2335.9330.2334.8
04/19/2016336.2344.3336.2341
04/20/2016339.5344.9337.1344.5
04/21/2016339.5341.1334.1334.1
04/22/2016332332.6325328.5
04/25/2016329.4330.1326.4327.7
04/26/2016328.4330.2325.5326.7
04/27/2016327.2330326328.8
04/28/2016328.1329.9326.7329.9
04/29/2016327.5329.7326.4327.6
05/02/2016328.5332.5327.2330
05/03/2016329.6329.6319.7321.7
05/04/2016320.9322.8315.8316.7
05/06/2016317.9317.9312313.9
05/09/2016316.3319.1315316.6
05/10/2016320329.3319.4328
05/11/2016325.5327.8320.5322.3
05/12/2016320320.9313.3315.1
05/13/2016307.9308.1301.4305.3
05/17/2016305.3306.2295.7300
05/18/2016299.4305.8299.3305.3
05/19/2016304.9306303.2305
05/20/2016294303.2291.5296.6
05/23/2016294294.4282.9289.9
05/24/2016289.3295.6285.5293.8
05/25/2016294.2294.4289.5291.9
05/26/2016292298.5289.1297.7
05/27/2016298.8298.9292.3294.6
05/30/2016296.1299.1295.4297
05/31/2016298.3298.3291.8293
06/01/2016290292.8289292
06/02/2016293.2295.9292293.5
06/03/2016294.5296.3291.3293
06/06/2016295.7297.7293.9297
06/07/2016298305.4297.6304.3
06/08/2016304.9310.2304.2308
06/09/2016308.3309.9303.4304.2
06/10/2016302.6302.6292.3293.5
06/13/2016290.2290.7286.5288.1
06/14/2016286.5287.1279.5279.5
06/15/2016282.3286.9281.8285.7
06/16/2016281.1283.7279.4282.2
06/17/2016285.1289.8284.2287.3
06/20/2016292.7298.1292.1296.7
06/21/2016295295290.3292.9
06/22/2016292.6294.4288.1293.2
06/23/2016294299.3291.7293.4
06/24/2016275294.2269279.8
06/27/2016278.2279.1268.6269.7
06/28/2016276.8284.2275.9281.8
06/29/2016281.4283275.5280.4
06/30/2016279.3283.8276.7283
07/01/2016283.6286.4280.8286.1
07/04/2016287.5288.2284.2284.5
07/05/2016284.4284.9275276.1
07/06/2016274.5276.2269.5273.8
07/07/2016274.3280.4274.3277.6
07/08/2016276.5280274.5279
07/11/2016279.1282.8276.8281.6
07/12/2016280288.5279.4286.3
07/13/2016285289.1283.2287.3
07/14/2016287.8290.2286.3289.5
07/15/2016258268.1249.8267
07/18/2016261.5268.5260.8267
07/19/2016266.4266.4260.3261.3
07/20/2016260.8262.2258.7260.6
07/21/2016264274.3259.9261
07/22/2016256257.6251255.7
07/25/2016253.1258.9252.4255.9
07/26/2016256.1256.1249.1251
07/27/2016251.2259.2251.1257.7
07/28/2016257260.7254.2254.4
07/29/2016254.2258253.6254.1
08/02/2016250251.7246.4248.1
08/03/2016248.9251246.2249.6
08/04/2016250.5252.8247.2248.5
08/05/2016249.5253248.9252.2
08/08/2016253.6254.2249.6251.5
08/09/2016250.9256.2250.6255
08/10/2016255.9267255.5264.6
08/11/2016265266.1261.5266.1
08/12/2016266.9274.2266.4267.4
08/15/2016268.8269.4266.2267.8
08/16/2016267.1269263.1267
08/17/2016267.5268.9266.7267.5
08/18/2016268.1272.4268.1271.3
08/19/2016272.2272.2268.1269.8
08/22/2016270272.6268.5268.9
08/23/2016266.4269.4263.9267.9
08/24/2016264265.5261.6262.7
08/25/2016261.2262.7258.3258.3
08/26/2016258.5259.5255257.7
08/29/2016257.9259.2254.4254.6
08/30/2016255.1256.4253.8255.2
08/31/2016255.3256253253.1
09/01/2016254.6258.4254.5256.2
09/02/2016257.5260254.1260
09/05/2016261263.5259.6262.2
09/06/2016262266.9262265.3
09/07/2016263.1268.5260.2267.5
09/08/2016268.3270.2265.9268.2
09/09/2016267.6270.2265.9266.9
09/12/2016264.7268.6262.2267.9
09/13/2016269.4275.2269.2273.2
09/14/2016268268.9263.6264.7
09/15/2016263.1264.8258.5260.9
09/16/2016260.1261.1256.1256.8
09/19/2016258.8260.5257.9258.3
09/20/2016258.3269257268.3
09/21/2016270272.8269.2269.7
09/22/2016271.3281.6270.1278.3
09/23/2016278.9279.9274.6276.9
09/26/2016276276272.7273.9
09/27/2016275.2275.9270.3272.4
09/28/2016274277.8273.7275.5
09/29/2016278279.2273.6275
09/30/2016272.6274.7269.3274.7
10/03/2016274.1275.7270.2272
10/04/2016271.5275.3271.2275.1
10/05/2016274276.2271.5275.6
10/06/2016275.1278.4274.3277.3
10/07/2016276.6277.5274.8277.3
10/10/2016278.5280.5275280.4
10/11/2016281.8293.6281.8291.9
10/12/2016292.9295.2291.3291.5
10/13/2016289.2304.8286.2304.8
10/14/2016305.2314.8304.8311.5
10/17/2016309.7311300.8300.8
10/18/2016301.5302.2297.2301.1
10/19/2016300.1309.4299.9305.7
10/20/2016306.7311.5302.6308.9
10/21/2016309.2310304306.7
10/24/2016309312.4308.8310.8
10/25/2016311.5315.2308.8308.8
10/26/2016308.9311.6308.8310.3
10/27/2016308.9309.4302.8307.4
10/28/2016305.7307.7303.7305
10/31/2016302.7304.6296.1297.7
11/01/2016297.9299.6294.8295
11/02/2016293.8294.2288.5289.8
11/03/2016289290.9287.9288.4
11/04/2016301.9302.2292293.4
11/07/2016299300296.6298.8
11/08/2016298.4300.6296297.5
11/09/2016290301.5288299.6
11/10/2016300.2302.9292.9295.6
11/11/2016297.6299.3296.2299
11/14/2016301.3303.9298.2299.2
11/15/2016300.7302.6295.8299.5
11/16/2016301301295.8297.2
11/17/2016297.5304.9296.9300.2
11/18/2016301.9303.3298298.3
11/21/2016298.7299.5292.9296.3
11/22/2016291291.9283.9285.6
11/23/2016286286.6282.3286.3
11/24/2016286.3290.5286.3289.5
11/25/2016289.9291.7288.7290.8
11/28/2016292.1292.5287.2288.3
11/29/2016289297.5287.3295.8
11/30/2016296.5302.3296.2298.9
12/01/2016298.4298.4293.7297.2
12/02/2016296.2298.6292.6298
12/05/2016299.8313298.7311.6
12/06/2016310.9313.2309.9313.1
12/07/2016314.2323.9313.4319.3
12/08/2016321.2323.2316.9320.3
12/09/2016319321.5315.1317.6
12/12/2016316.9317.3312.1312.4
12/13/2016316316311315.2
12/14/2016314316.2312.1312.8
12/15/2016312.8312.8305.2308.3
12/16/2016308309.4305.7308.4
12/19/2016308.5309.8306.9307.8
12/20/2016311318.6311315.5
12/21/2016315.4317313.3313.8
12/22/2016314317.9312.9316.5
12/23/2016316.8318311.3315.1
12/27/2016315.4316.8314.5314.8
12/28/2016314.8317.7314.1316.6
12/29/2016316.6318.6315.4315.9
12/30/2016317318315.4316.7