UHR.SW: The Swatch Group AG Historical Data

2018 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 407.4614

CLOSE 406.8189

Low

LOW 275.6

High

HIGH 499.1

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2018	397.1	402.8	395.8	402.8
01/04/2018	404.8	406.9	398.9	401.8
01/05/2018	402.9	404.2	399.9	402.6
01/08/2018	404	408.6	404	408
01/09/2018	408.7	412.3	408.5	411.4
01/10/2018	411.4	411.4	406.4	408.3
01/11/2018	407.6	411.3	406	407.9
01/12/2018	408.3	409.7	403.9	406.6
01/15/2018	406.6	408.5	405.9	408
01/16/2018	409.5	409.8	404.2	404.2
01/17/2018	405.4	408.3	403.5	405.7
01/18/2018	405.8	407.9	401.1	402
01/19/2018	400.8	408.4	400.5	407.9
01/22/2018	407	409.2	406.1	407.3
01/23/2018	408.7	408.7	406.1	407.5
01/24/2018	407.4	409.7	405.8	406.3
01/25/2018	404.9	408.4	397.4	398.2
01/26/2018	399.8	405.8	399.2	400.9
01/29/2018	401.3	405.3	399.9	403.3
01/30/2018	415	426.4	412.7	423.8
01/31/2018	427.1	437.5	424.3	426.5
02/01/2018	429.9	434.1	426.7	427.2
02/02/2018	425.7	426.5	417.2	417.2
02/05/2018	414.4	414.4	405.4	410.5
02/06/2018	397.1	405.4	391.4	398.6
02/07/2018	402	410.4	398.3	408.6
02/08/2018	410.9	412.1	400.6	400.6
02/09/2018	399	400.6	389.2	392.3
02/12/2018	399.4	403.4	398.2	401.6
02/13/2018	401.3	403.3	395.5	396.4
02/14/2018	400.4	403.9	392.7	403.6
02/15/2018	406.2	413.2	406	408.9
02/16/2018	411.1	415.2	410.3	415.2
02/19/2018	416.1	416.2	407.6	408.2
02/20/2018	412	415.8	409.6	410.6
02/21/2018	410.6	412.3	408.8	411.8
02/22/2018	409	409.8	402.7	406.9
02/23/2018	406.6	407.2	403.4	404.5
02/26/2018	405.5	408.2	405.3	408.2
02/27/2018	410.7	411.6	399.6	401.1
02/28/2018	400	402.1	394.8	399.8
03/01/2018	396.4	399.8	388.8	389.5
03/02/2018	385.8	390.1	383.9	384.9
03/05/2018	385	394.5	385	394.5
03/06/2018	397.3	398.5	394	394.2
03/07/2018	392.3	396.5	392.1	396
03/08/2018	397	399.7	396.1	398.1
03/09/2018	398.2	404.4	396.4	402.7
03/12/2018	405	406.3	401.5	406.1
03/13/2018	406.4	406.4	400.1	401.2
03/14/2018	402.2	404.3	390.9	391.6
03/15/2018	393.9	398.9	392.6	396.9
03/16/2018	396.3	399.8	396.2	396.3
03/19/2018	401.1	410.4	400.8	404.9
03/20/2018	408	414.1	403.3	413.6
03/21/2018	413.5	415.9	410.7	413.3
03/22/2018	411	415.9	407.3	408.6
03/23/2018	406	406.8	401.9	403.6
03/26/2018	406.4	410.8	404.6	406
03/27/2018	413.3	414.7	408.4	410.7
03/28/2018	416	419.7	410	419.7
03/29/2018	420	423.7	417.6	421.4
04/03/2018	418.7	421.9	414.2	419.7
04/04/2018	420	420.6	415.1	419.1
04/05/2018	425	431.1	423.8	431.1
04/06/2018	430	434.7	428.2	429.8
04/09/2018	432	433.9	429.7	431.8
04/10/2018	437.4	439.8	435.9	438.8
04/11/2018	438.7	439.1	433.6	437
04/12/2018	441.4	446.1	437.8	446.1
04/13/2018	446.3	453.5	445	453.5
04/16/2018	453.2	454	449.5	452.2
04/17/2018	453	459.2	452.7	458.6
04/18/2018	458.5	462.3	455.9	461.9
04/19/2018	462.4	462.7	458.5	460.4
04/20/2018	460.6	468.2	460	467.1
04/23/2018	468.3	469.9	463.7	469.9
04/24/2018	467.1	470.1	465.7	467.1
04/25/2018	464.1	468.8	460.4	463.8
04/26/2018	464.7	469.6	462.9	469.6
04/27/2018	470	475.6	467.5	472.1
04/30/2018	471.2	479	471.2	478.5
05/02/2018	477.8	481.4	476.2	481.4
05/03/2018	481	482.3	473.6	473.6
05/04/2018	471.6	476	469.7	471.1
05/07/2018	471	475.8	470.8	475.2
05/08/2018	475	477.1	473.9	477
05/09/2018	475.2	478	474.2	476.1
05/11/2018	477.9	483.3	477.2	483.3
05/14/2018	483	484.3	480.5	482.6
05/15/2018	482.8	488.1	481.1	487.6
05/16/2018	487.2	491.6	485.9	488.9
05/17/2018	487.4	492.6	486.9	491.2
05/18/2018	477.6	486.3	473.9	485.6
05/22/2018	488.4	496	487.3	495.3
05/23/2018	492	492	480.8	483.8
05/24/2018	483.1	490.7	483.1	488
05/25/2018	490	491.2	484.6	486.1
05/28/2018	479.7	481.1	476.3	477
05/29/2018	474.2	477.5	469.9	474.6
05/30/2018	475.9	480.9	474.9	475
05/31/2018	479	484.8	476.4	478.2
06/01/2018	482.4	488.7	482.1	487.9
06/04/2018	490	490.9	486.3	488.3
06/05/2018	487.9	495.4	485.9	491.4
06/06/2018	492.2	497	490.5	495.1
06/07/2018	495	497.3	483.6	485
06/08/2018	481.8	494.3	479.1	492.5
06/11/2018	493.6	497.4	492.5	497.4
06/12/2018	497.9	499.1	489.2	490
06/13/2018	490.1	498.1	489.7	496.7
06/14/2018	492	498.5	488.5	498.1
06/15/2018	497	498.3	491.6	493.4
06/18/2018	493.9	493.9	486.8	491
06/19/2018	485	485	468.2	470.3
06/20/2018	474	480.7	470.8	475.3
06/21/2018	476	476.6	462.7	463.6
06/22/2018	465.7	475.5	464.1	475.5
06/25/2018	470.4	471.6	456.2	456.2
06/26/2018	456.6	463.5	456.5	460.4
06/27/2018	459.3	466.4	455.5	460.3
06/28/2018	459	462.6	451.7	453.9
06/29/2018	468.2	473.1	464.3	471.1
07/02/2018	466.9	467.3	460.9	462.9
07/03/2018	466.2	466.9	459.8	461.5
07/04/2018	461	462.2	454.7	457.6
07/05/2018	458.2	460.7	450.6	452.6
07/06/2018	454.2	456.6	448.9	452.2
07/09/2018	454.3	460.2	454.1	458.8
07/10/2018	459.1	466.3	457.5	465.9
07/11/2018	459.3	460.2	452.1	456.2
07/12/2018	457.6	458.2	452.7	457.5
07/13/2018	456.5	464.4	456.5	463
07/16/2018	461.4	466.8	460.8	463.6
07/17/2018	467	474.8	463.2	473.5
07/18/2018	480	481.4	461.8	471.4
07/19/2018	471.8	477	469.3	472.4
07/20/2018	476	480.4	470.4	478.6
07/23/2018	475.6	476.6	468.5	470
07/24/2018	473.3	473.6	464.5	467.1
07/25/2018	468.1	470.3	464.5	467
07/26/2018	469.4	471.3	458.2	464.1
07/27/2018	461.1	462.9	457.3	459
07/30/2018	457.9	458.9	450	450.3
07/31/2018	450	451.1	440.9	444.9
08/02/2018	440.7	442.4	430.3	437.2
08/03/2018	438.7	444.6	437.8	443.3
08/06/2018	444.6	445.3	440	441.9
08/07/2018	443.2	449.5	442.7	448.5
08/08/2018	447.3	451.6	445.7	447.8
08/09/2018	448.8	450.4	446.4	448.3
08/10/2018	446	446.8	437.3	437.3
08/13/2018	436.8	436.9	431.1	435.1
08/14/2018	437.4	441.4	432.8	436.4
08/15/2018	438.1	438.1	421.1	422.7
08/16/2018	425.4	427.2	421.2	425.8
08/17/2018	427.2	427.9	420.7	424.1
08/20/2018	425.3	431.6	423	429.2
08/21/2018	424.8	427.1	423.8	425.2
08/22/2018	424	427.9	423.3	426.5
08/23/2018	426.7	428.4	424.8	426.9
08/24/2018	427.5	432.7	426.9	431.8
08/27/2018	435.2	437.2	434	435.7
08/28/2018	437.3	445.9	435.7	443.4
08/29/2018	443.7	444.2	432.9	436.1
08/30/2018	435.1	436.6	424.9	427.7
08/31/2018	420.6	421.5	406.8	413.6
09/03/2018	410.5	411	397.5	399.6
09/04/2018	400.6	402.7	392.2	394.7
09/05/2018	391.3	397	384.1	385.5
09/06/2018	385	392.8	384.2	386.1
09/07/2018	386.7	387.9	379.9	385.2
09/10/2018	387.8	392	385.2	388
09/11/2018	388.9	389	381.6	384.3
09/12/2018	385.2	391.1	382.3	383.9
09/13/2018	386	387.2	379.4	381.2
09/14/2018	381.8	386.7	380	384.7
09/17/2018	381.9	383.4	377.6	383.4
09/18/2018	384.4	388	382.7	384.9
09/19/2018	388.1	388.1	383.4	385.4
09/20/2018	387	391.6	385.8	390.8
09/21/2018	394.3	397.9	391.7	393.3
09/24/2018	392.8	392.8	386.6	389
09/25/2018	388.7	394.7	387.3	391.9
09/26/2018	392.3	393.9	388.7	392.9
09/27/2018	390.8	392.1	388.2	391.4
09/28/2018	389.8	397.7	388.3	390.3
10/01/2018	390.4	396.5	390.4	394
10/02/2018	390.6	392	379.7	382.8
10/03/2018	383.9	387.5	383.1	386.4
10/04/2018	383.9	385.3	372.7	374.4
10/05/2018	375.3	376.6	368.7	372
10/08/2018	370	371.3	359.5	363.5
10/09/2018	363	365.8	359.8	363.9
10/10/2018	363.7	364.2	343.4	344.2
10/11/2018	336.2	342.3	332.2	338.8
10/12/2018	345	346.4	340.8	340.8
10/15/2018	340.7	342.5	335.3	338.3
10/16/2018	339.1	347.7	336.5	345.8
10/17/2018	348.4	348.9	339.3	341.6
10/18/2018	334.8	339.2	330.3	333.9
10/19/2018	326.9	331.1	325.8	327.8
10/22/2018	332	337	326.1	326.1
10/23/2018	322	322.5	314.6	319.5
10/24/2018	323	326.5	316.7	317.9
10/25/2018	314.6	326.8	314	323.8
10/26/2018	321.3	328.4	317.5	326
10/29/2018	328.8	333.8	326.5	329.9
10/30/2018	331.1	332.9	327.5	332.9
10/31/2018	337.2	346.1	335.6	340.8
11/01/2018	341	343	333.8	340.5
11/02/2018	350.7	359.3	349.1	354.5
11/05/2018	355	355.2	342.2	345.1
11/06/2018	345	348.1	339.2	345.7
11/07/2018	346.7	350.7	342.5	345.6
11/08/2018	345.9	346	336.8	339.6
11/09/2018	329.3	329.4	319.3	322.4
11/12/2018	324.3	327	320.2	321.8
11/13/2018	323	326.1	321.2	325.8
11/14/2018	324.2	329.1	320.8	324.8
11/15/2018	324.8	325.4	315.8	318.7
11/16/2018	321.5	323.8	315.4	317
11/19/2018	313.1	313.8	301.7	305.1
11/20/2018	305	305	296.7	299.8
11/21/2018	294.2	300.2	290	299.5
11/22/2018	297.7	302.4	295.2	300.1
11/23/2018	300.3	303.7	296.9	300
11/26/2018	303.7	307.7	301.6	305.1
11/27/2018	305.5	306	299.6	301.9
11/28/2018	302.3	306.1	300.4	302
11/29/2018	304.1	305.6	298.9	300.9
11/30/2018	300.9	300.9	295.1	297.3
12/03/2018	311.2	317.5	310.8	310.8
12/04/2018	310	310.7	304.2	305
12/05/2018	301.8	303.2	298.9	301.7
12/06/2018	298	298.7	291	291.2
12/07/2018	294.5	297.4	291.1	291.1
12/10/2018	288.5	288.9	281.3	281.4
12/11/2018	286.1	294	284.2	290.6
12/12/2018	291.3	302.1	288.8	300.1
12/13/2018	301.4	304.3	295.4	297.6
12/14/2018	292.7	294	287.1	290.2
12/17/2018	283	285.9	278.2	282.8
12/18/2018	279.1	289.4	278.8	282.8
12/19/2018	283.5	293.1	282.4	289.7
12/20/2018	284	287.7	281.8	282.8
12/21/2018	281.5	288.2	280.5	285.6
12/27/2018	292.6	295.9	275.6	278.7
12/28/2018	281.9	288	279.3	286.7

Menu

Create your free account now!

UHR.SW: The Swatch Group AG Historical Data

2018 Historical Chart

Average

Low

High