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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 369.2307
CLOSE 369.351

Low

LOW 307.5

High

HIGH 414.6
DATEOPENHIGHLOWCLOSE
01/03/2017319.2320.6314.4315.1
01/04/2017315.1316.1311.2313.4
01/05/2017312.8313.1308.2310.6
01/06/2017310.8312.4307.5312.4
01/09/2017313.4321.9313.4321.1
01/10/2017323331.9322.9330.2
01/11/2017330333.3327.4331.7
01/12/2017360360342.8349.8
01/13/2017350.5354.8349.1353.6
01/16/2017353.1356.3350.3350.3
01/17/2017349350.8345.5346.2
01/18/2017345.6349343.5344.4
01/19/2017345.4350344.3348.1
01/20/2017348.1349.4345.2345.2
01/23/2017344.6346342.7343.7
01/24/2017344.3348.1341.6347.8
01/25/2017354358.4353.2356
01/26/2017356.1358.3354.3354.8
01/27/2017356.1357.2349.7350.7
01/30/2017350350345.1346.5
01/31/2017346.4352.2346.4349.5
02/01/2017351.2353347.1350.7
02/02/2017336359.5334354.2
02/03/2017353.6355.5342.6347.5
02/06/2017345.5346.2339.2340
02/07/2017336.7344.1336.7338.6
02/08/2017338.3339.5334.1335.6
02/09/2017336337.4334.6335
02/10/2017336339.6335.3337.7
02/13/2017338.7340.7335.3339.9
02/14/2017339.9340.4335.8337
02/15/2017336.4338.4334.2335.9
02/16/2017336.7339.8335.9339.7
02/17/2017338.5340.3333.3336.6
02/20/2017338343.6337.9343.6
02/21/2017340.4348.1335.9346.8
02/22/2017347.7349.7344.7346.5
02/23/2017345.4347340.2345.2
02/24/2017342.4342.9339.2342.2
02/27/2017342343.8334.8337.1
02/28/2017337.1337.1331.6333.9
03/01/2017336.1341.8335.6336.8
03/02/2017337337.9333.2334.7
03/03/2017333.5336.6331.2336.6
03/06/2017335.8340.8335.8338.7
03/07/2017338.9342.1337.8340.4
03/08/2017339.7345.5338.7344.2
03/09/2017343.7343.7338.4341.2
03/10/2017342343.9341.4343.7
03/13/2017344.1346.3343346.3
03/14/2017347.4348.1341.6347.1
03/15/2017347.5348.6344.9346.9
03/16/2017350355.3347.7350.7
03/17/2017352352.3347.2347.7
03/20/2017347.9349.2344.8345.7
03/21/2017342.1348.2342342.8
03/22/2017340.8346338345
03/23/2017344.6353.9343.8353.4
03/24/2017353354.8352.6354
03/27/2017351.2353347.6350.9
03/28/2017352.4352.5346.9349.9
03/29/2017350.2353.6347.9352.5
03/30/2017352.5356.1352.5356.1
03/31/2017355.9359353.3358.7
04/03/2017359.9363.8358.4358.9
04/04/2017358.9361.4353.2355.1
04/05/2017356.1356.1350.2351.1
04/06/2017349.8356347.5355.9
04/07/2017355358.1353.5356.6
04/10/2017358359.7355356.3
04/11/2017359.9371.5358.3368.5
04/12/2017369.5372.3369371.5
04/13/2017370.5372.4369.6371.9
04/18/2017372.2374.1364.6364.7
04/19/2017364.4367.9362.7367.4
04/20/2017365.6370.6365.4367.8
04/21/2017366367.7365.6366.3
04/24/2017370375.6368.6375.4
04/25/2017377384.1376.6383.6
04/26/2017389400.7387.5400
04/27/2017401.5402.7394.8399.9
04/28/2017398.3401.7396.8398.3
05/02/2017395.2402.6394.3402.6
05/03/2017401.3403.5399.2403.2
05/04/2017404407403.3406.6
05/05/2017403.5412.4402.9412.4
05/08/2017413.3413.7405.4406.7
05/09/2017407410.9407409.9
05/10/2017406.1412.9402.4410.9
05/11/2017411414.6409.3409.5
05/12/2017400400389.6393.4
05/15/2017392.1396.5392.1396.5
05/16/2017396397393.1395.1
05/17/2017393393381.8384.1
05/18/2017382.1385.4377.7382.2
05/19/2017384.1389.4383.2389.1
05/22/2017391392.1388.1390.4
05/23/2017390.4392387.2390.7
05/24/2017390.1391.7384.5386
05/26/2017379380.2375.8379.2
05/29/2017378.9379.7376.5378.8
05/30/2017377.5380.3376.9377.7
05/31/2017377.4381.1375.2375.2
06/01/2017375.1379.4375.1376.8
06/02/2017380384.3378.3382.5
06/06/2017380.8382.7367.6368.2
06/07/2017368.2369.6365.8366.4
06/08/2017366367.3357.2358.4
06/09/2017360.2364.1358.9362.3
06/12/2017361.4363.1359.8360.5
06/13/2017361.8370.5361.4368
06/14/2017368372.7368368.7
06/15/2017368.5368.5362.5363.5
06/16/2017366.9369.8360.1364.6
06/19/2017367.3373.1366.6372.9
06/20/2017374375369.7370.6
06/21/2017368369.1363.6368
06/22/2017372.9374.1368.3370.9
06/23/2017370371.3367.3369.1
06/26/2017369.8372.3367.2367.5
06/27/2017366.1367.7359.5362
06/28/2017360.3362.9359.1360
06/29/2017360.8361.9352.1353.4
06/30/2017352.8359352.1354.1
07/03/2017355359.7354.5356.8
07/04/2017356.4356.5350.2351
07/05/2017351357.6350.3355
07/06/2017355.2356.7344.2349.2
07/07/2017347.9355.1347.9355.1
07/10/2017356.6356.6351.5352.3
07/11/2017352.9353.9346.6348
07/12/2017349.4353349.4351.2
07/13/2017350.1355350.1352.1
07/14/2017351.7354.8351353.8
07/17/2017354.2363.1353.7363.1
07/18/2017361.3363.3356.8359
07/19/2017361.4362.2360.3360.5
07/20/2017364.6365.1360.8364.3
07/21/2017359373.7359371.1
07/24/2017374374.9365.1366
07/25/2017365.5370.3365.1368.2
07/26/2017369370.9365.3369
07/27/2017369378.7368.4377.5
07/28/2017375.1384.6371.8382.8
07/31/2017383385.8381.2383.9
08/02/2017385.5394.1385.4392
08/03/2017392.1397389.8396
08/04/2017395.4400394398.7
08/07/2017398.1399.3392.2396.1
08/08/2017395.3396.4391.9393.7
08/09/2017387389.1382.7382.8
08/10/2017382.4384.6377.3378
08/11/2017374.5376.4371.7375.1
08/14/2017377.1384.3377381.9
08/15/2017383.4383.4375.4377
08/16/2017379.5380.7376.4377.3
08/17/2017375377.9372374.2
08/18/2017370.6372.2368.5371
08/21/2017369.6374.7369.6371.5
08/22/2017375375.1370.8373.8
08/23/2017373374.3371.1374.3
08/24/2017375.5378.6372377.5
08/25/2017378.2380.9374.6377.6
08/28/2017377377.5375.1376.3
08/29/2017372.6375.7370.8375.1
08/30/2017378.3379.9376.6377.8
08/31/2017378.8383.2377.1382.8
09/01/2017383.4388.4382.6386.5
09/04/2017383.1383.2378378
09/05/2017378380.2377.2377.2
09/06/2017375.8379.2373.6375.4
09/07/2017376.8381.6375.4380.9
09/08/2017381383.6380.1383
09/11/2017384.8388383.6388
09/12/2017388.9389.7386.5389.7
09/13/2017387.1388.9372.2374.4
09/14/2017374.4375.5368.2370.6
09/15/2017370.2377.9368.1373.3
09/18/2017375.7378.8374.2376
09/19/2017375.3380.2375.3379.1
09/20/2017378382378381.5
09/21/2017383.2384.1380.5381.2
09/22/2017381.2385380.9382.8
09/25/2017384388.2382.8384.9
09/26/2017384.9390.5383.7387.6
09/27/2017386.8391.9386.8391
09/28/2017390.6396.8389.9396.4
09/29/2017397.4406.2396.5402.8
10/02/2017403.2405.7400.9405
10/03/2017404.9407.7401.1403.1
10/04/2017402.9406.7400.8406.7
10/05/2017406.4407.5400.5400.9
10/06/2017400.7401.3393.8396.6
10/09/2017397398.6396.2397.8
10/10/2017401402.8398.8400.6
10/11/2017401401.9398.5399
10/12/2017398.6399.6395395.6
10/13/2017395396.4391.5391.9
10/16/2017393397.9392.9395.3
10/17/2017398.8398.8392.4393
10/18/2017392.8396.3392.1395.4
10/19/2017395395.3387.6389.1
10/20/2017391.7393.1391.1392.3
10/23/2017393.5393.7389.3389.6
10/24/2017389.4392.9389.4391.4
10/25/2017393401.8391.6398.9
10/26/2017398399.7393.5393.6
10/27/2017394.7397.6391.1391.2
10/30/2017390.6392.1389.5390.5
10/31/2017392396389.3391
11/01/2017399399392.1394.9
11/02/2017393.7396389.7391.8
11/03/2017392.5393.6389.8392.7
11/06/2017390.6391.8377.5381.2
11/07/2017383.2383.2375.1376.6
11/08/2017377.7381.4375.6379.2
11/09/2017378378.9370.7372.5
11/10/2017373.2374.8366.3368.3
11/13/2017367.6370362.7367.6
11/14/2017367.7368.3363.6365.6
11/15/2017362.7364355.3358.3
11/16/2017359.2364.4358.6361.1
11/17/2017360.3362.6359.3360.7
11/20/2017367371365.2366.8
11/21/2017369369.1363.6367
11/22/2017368.2370.2364.7366.2
11/23/2017365.8367.3364.6366
11/24/2017365.7367.1363.8365
11/27/2017363.3364356.7356.7
11/28/2017356.5358.8354.1354.1
11/29/2017357.1360.7355.5358.1
11/30/2017358361.6354.3358.7
12/01/2017358.5364.2357.7361
12/04/2017365365360.6362.4
12/05/2017364.9366.2360.6364.6
12/06/2017361369.1359.3368
12/07/2017369.1370.4367.3369.7
12/08/2017371.5374.3370.6373.3
12/11/2017382.9386.8377.3386.8
12/12/2017387.2387.7381.8384.1
12/13/2017383.2384.1380.2382.5
12/14/2017388397.4385.6392.5
12/15/2017393396.9390.6394.3
12/18/2017397399.2394.9396.8
12/19/2017396.2396.9393.1395.5
12/20/2017394.5397.5393.2393.7
12/21/2017393.8397.5392.7396.7
12/22/2017397.1397.6395.1395.8
12/27/2017396.4399.3396.4399
12/28/2017398.3399.2396.9398.1
12/29/2017397.5399.1395.2397.4