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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 280.751
CLOSE 280.5386

Low

LOW 247.7

High

HIGH 322
DATEOPENHIGHLOWCLOSE
01/03/2019282.1284.6273.5276.7
01/04/2019282.8287.7280.4286.3
01/07/2019288.7290.9283.9286.3
01/08/2019287.4297.4285.7293.1
01/09/2019295.5300.3294.4297.4
01/10/2019293.7299.3291.9296.9
01/11/2019300.1302.5295296.9
01/14/2019295299.3293298.2
01/15/2019299299.8293.7298.3
01/16/2019300.7304.3297.6301.7
01/17/2019300302.9299.2301.5
01/18/2019304.7308.2303.1307.1
01/21/2019307.4309.6306307.9
01/22/2019306.9308.1303.5305.6
01/23/2019303.9306.1302.5304.8
01/24/2019304.7310.4302.8308.8
01/25/2019305.7309.9305.7308
01/28/2019305.8307.9305.1307.2
01/29/2019302.8303292.1300.6
01/30/2019298.1308.8298.1303.7
01/31/2019285288.4278.7285.2
02/01/2019285.3290.1283.4285.5
02/04/2019284.4286282.4284.5
02/05/2019285289.2282.4287.6
02/06/2019287.5287.7281.2282.9
02/07/2019282.4282.5273.6274.3
02/08/2019274.3275.8269.3270.5
02/11/2019273.1274.9271.9274
02/12/2019275.9285.5275.1284.1
02/13/2019285.4292.8285.4288.3
02/14/2019289.8289.8284284.5
02/15/2019283.9286.2280.2284.5
02/18/2019284.7288.2284.3287.1
02/19/2019286.9288.1282.2283.3
02/20/2019283.5287.9282.8285.7
02/21/2019286.6286.6280281.2
02/22/2019281.2286.4281.2284.1
02/25/2019286.3296.4286294.4
02/26/2019293302291.5300
02/27/2019298301.4295.8299.4
02/28/2019297.9299.2292.8295.5
03/01/2019299.6306.9298.7301.5
03/04/2019305.3309.1304305.7
03/05/2019302.5303.5300.2302
03/06/2019302.5304296.9298
03/07/2019298.3298.3292.3294.8
03/08/2019290.4291.1285.9289.4
03/11/2019291.2292.7289.2291.7
03/12/2019294295.6290291.1
03/13/2019290293.5288.6293.2
03/14/2019293.5298.1292.5293.6
03/15/2019293.5295.4291.6292
03/18/2019292293288.8290
03/19/2019291.6303.5291.6299
03/20/2019298.2298.9290.6290.9
03/21/2019290.3290.6285.8289.6
03/22/2019291.2293.1281.4282.3
03/25/2019280283.7278.1283
03/26/2019284284.8280.8281.8
03/27/2019282.8283.7279.2281.1
03/28/2019281283.7278.6278.9
03/29/2019282289.2281.9285
04/01/2019289293.3288.7290.8
04/02/2019290.9294.3288.3291.3
04/03/2019294.1295.7288.2293.1
04/04/2019292.9295.3292.1294.8
04/05/2019296.5297.3293.4293.8
04/08/2019293.5296.4292.5293.4
04/09/2019292.1293.3287.5289.7
04/10/2019289.8289.8286.7288.8
04/11/2019291.1299.8290.2297
04/12/2019296.9301.7295.6296.7
04/15/2019297303296.4300.7
04/16/2019302.5310.7301.5310.6
04/17/2019314.9321.9314321.3
04/18/2019319.1322317.3318.8
04/23/2019318.9319.3314.9319
04/24/2019317.4319.9316.3316.9
04/25/2019316.1317.4312.1313
04/26/2019312.3312.5309.7311.9
04/29/2019313.1315.9313314.6
04/30/2019315.1316310.4311.2
05/02/2019309.5309.5301.8302.8
05/03/2019302.5304.4299.2301.1
05/06/2019291.2293.9287.6293.9
05/07/2019294.1294.2286.9288.7
05/08/2019290.5294.1288.7291.4
05/09/2019289.9290283.2285.9
05/10/2019289.5291.2284.5285.7
05/13/2019286.6286.6273.4275.4
05/14/2019277.1278.3274.4277.9
05/15/2019279.9279.9271.5277.2
05/16/2019277280.2273.7279.4
05/17/2019277.7279.4272.6278.6
05/20/2019278.6278.8269.5271.8
05/21/2019273.7276.6271.3276
05/22/2019277.4278.4273.5275.8
05/23/2019273.2274.2267.5271.2
05/24/2019271.6274268.6270.4
05/27/2019266.3268.6264.9265.8
05/28/2019265267.7261.1264.8
05/29/2019261.9262.3256.3257
05/31/2019255255.4247.7251.7
06/03/2019249253.5247.9251.8
06/04/2019250.8261.1249.2258.9
06/05/2019260.2267258.5263.9
06/06/2019265.2266.9262.5263.4
06/07/2019265.4266.9262.9265.1
06/11/2019267.9271.1265.4267.5
06/12/2019265.9267.3263.4264.7
06/13/2019263.9265.3260261.5
06/14/2019260.4260.4256.6258.3
06/17/2019259.4260.8257.4258
06/18/2019258266253.7264.5
06/19/2019265.3271.6265.2266.6
06/20/2019271.4277.9271.3272.5
06/21/2019272.4274.3270.8271.9
06/24/2019272275270.3272.6
06/25/2019272.7274.4270.8271.2
06/26/2019270.2275.5270.2273.3
06/27/2019275.8283.3275.8279.6
06/28/2019280281.6278279.5
07/01/2019284.1287279.8279.9
07/02/2019280.7281.8275.9279.3
07/03/2019281.3283.5278.3281.5
07/04/2019282283.3279.7280.4
07/05/2019281.2281.2277.7280
07/08/2019278279.8276.2278
07/09/2019277.3277.7270.9274.5
07/10/2019273.8278.8273275.2
07/11/2019275.5276.7273.5274.3
07/12/2019280.1285.5278282.3
07/15/2019285286.4279281.4
07/16/2019281.4290.2280.8289.4
07/17/2019304308.6300306.5
07/18/2019304.2308.2301.5308.2
07/19/2019308.3309.9306.5308.7
07/22/2019308.4310.5306.5307.8
07/23/2019309311.2307.6308.3
07/24/2019308.9309.2303304.4
07/25/2019305307296.5297.6
07/26/2019296.2298.4293.2297
07/29/2019295.8296.6292.2295.6
07/30/2019296.8296.8287.7291.5
07/31/2019290.5293.4289.8289.8
08/02/2019275.3281.6271.1279.5
08/05/2019271.1271.2263.9268.7
08/06/2019267.6272.7266.4267.9
08/07/2019270.7274266.3268.9
08/08/2019274.3276.3271.1274.8
08/09/2019275.6276.7272.8272.8
08/12/2019274276.5266.7269.1
08/13/2019267.2276.7264.4272.1
08/14/2019273273259.5262
08/15/2019262.5263256.1260.2
08/16/2019259.8263.3259.8261.8
08/19/2019265.1267.7262.3265.1
08/20/2019266.5269.9263.9264.4
08/21/2019265.3272.9265.3269.4
08/22/2019269273.2267.7270.2
08/23/2019272.4274267.5267.7
08/26/2019267267.8263.5266.3
08/27/2019266.3269.6264266.3
08/28/2019265.9266.3261.4265
08/29/2019263.5270.2261.4268.4
08/30/2019268.3270.7267.2268.1
09/02/2019268270265.9267.3
09/03/2019265.6266.6256.8259.2
09/04/2019272.3273.9265.2265.3
09/05/2019268.4276.2268.2275.4
09/06/2019275.8279.6275.8276.7
09/09/2019276.9281.1276.3280
09/10/2019280282.3276.4277.5
09/11/2019279.9286.9279.6284
09/12/2019285.6288.3281283.3
09/13/2019284.4286.6283.6284.8
09/16/2019280.6282.5278.6278.8
09/17/2019278.6278.6273.1274.3
09/18/2019268269.8263.5264.1
09/19/2019269269.5262.7265.6
09/20/2019266.7267.7263.9264.3
09/23/2019264.2265.5257.3265.5
09/24/2019265.5266.8262.1263.8
09/25/2019260.5262.7255.8261.9
09/26/2019261.2263.6260.1261
09/27/2019262.2264.9261.1263.6
09/30/2019263.8265.6263.4264.9
10/01/2019265.7267.9260.8261.5
10/02/2019260260.6253.1254.5
10/03/2019255.5256.1249.5253
10/04/2019253.4254.6249.1254.6
10/07/2019254.9256251255.6
10/08/2019255.5255.5249.3249.5
10/09/2019249.1255.4247.9254
10/10/2019260261.9253.5256.7
10/11/2019257.9263.5254.8262.8
10/14/2019265.3265.4258.9261.5
10/15/2019263266.5260.7264.6
10/16/2019263.9267.3260.6265.2
10/17/2019267.2269.7263.2263.8
10/18/2019263.1265.5260.6261
10/21/2019262.3265.7260.3264
10/22/2019264.6266.4261.5262.9
10/23/2019261.1267.9260.8265.7
10/24/2019266.3270262.7263.2
10/25/2019265271.3264.1271.3
10/28/2019271.7275.9271.7273
10/29/2019271.5275271.1273
10/30/2019272.8276.1272.5273.8
10/31/2019274.1274.1269.7273
11/01/2019273.8277.6273.7276.8
11/04/2019278.2282.9278282.7
11/05/2019281.4285.6281.4284.5
11/06/2019285287281.6281.6
11/07/2019282.8285.6282.8283.6
11/08/2019277.2280.5275277.5
11/11/2019274.7275.9272.2274
11/12/2019274275.6272.2273.5
11/13/2019271.7272.6269.1272.6
11/14/2019271.5272.9269.4271.7
11/15/2019273.9276.8271.9275.5
11/18/2019278278.2272.1274.1
11/19/2019276.6280.1275.5276.2
11/20/2019274.7279.1272.1278.4
11/21/2019277277.4273.9276.3
11/22/2019276.6281.2276.1279.2
11/25/2019281286.6280.9284
11/26/2019284.4285.7280.6282
11/27/2019283.2284.5281.2282.7
11/28/2019282.5282.5280.4282.5
11/29/2019280.5283.1279.3280
12/02/2019279.4280.7270.7271.9
12/03/2019270.9272.6266.8267.9
12/04/2019268.5270.2266268.8
12/05/2019270276.2270274.2
12/06/2019274.8279274.1277.3
12/09/2019276.8279.1275275.1
12/10/2019274.2275.3269.4274.5
12/11/2019274.8277.1272.4274.4
12/12/2019273278271.9276.5
12/13/2019280283.6276.6276.9
12/16/2019277279.8274.2279.1
12/17/2019277.5279274.3274.6
12/18/2019274.7276.3273.7274.3
12/19/2019273275268270.2
12/20/2019268.6269.4264.4265
12/23/2019265.9271265.4269.8
12/27/2019271.4273270.4271.5
12/30/2019272.5273269.4270