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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 211.3839
CLOSE 211.3331

Low

LOW 151

High

HIGH 280.5
DATEOPENHIGHLOWCLOSE
01/03/2020269.9272.8268.1270.6
01/06/2020269269.3263.2267.5
01/07/2020268.5272.3267.1268.5
01/08/2020267.5271.7266.8270.3
01/09/2020273273.3270.3271.4
01/10/2020272273.7269.5270.4
01/13/2020270.4270.8267.1268
01/14/2020268271.1265.1271.1
01/15/2020271272.6269.6271
01/16/2020271.1272.2268.3272.2
01/17/2020279280.5272.9273.5
01/20/2020273.5274264.1265
01/21/2020260.9263.8256.3263.6
01/22/2020263.8270262.4267.6
01/23/2020263.6265.2259.5259.5
01/24/2020260261.8259.3260
01/27/2020254.6254.6248.3253.4
01/28/2020254.6256.1249.2254.4
01/29/2020255257.6253.2253.9
01/30/2020245.1246.7240.1244
01/31/2020245246242242.7
02/03/2020242246240.4245.2
02/04/2020246253.9245.6251.2
02/05/2020250.7258.7248.9251.7
02/06/2020253256.1251.6252.2
02/07/2020250252.3248.7249.7
02/10/2020249.8253.2249252.7
02/11/2020254.2255.8251.8252.7
02/12/2020253.3258.4253.3256.7
02/13/2020256256.8252.6254.5
02/14/2020255.9256252.8253
02/17/2020253.5255.9252.7252.8
02/18/2020251.8251.8245246.4
02/19/2020246.9249.1245248
02/20/2020248.9249.2246.6247.2
02/21/2020245245.9242.3244.8
02/24/2020239239229235.4
02/25/2020235.9236.8232.6233.3
02/26/2020231235.6227.2235.1
02/27/2020229.7231.7225.2227.8
02/28/2020220222.8217.3221.9
03/02/2020226.8227.8215.5219.7
03/03/2020221.5225.2220220
03/04/2020221222.4217.4220.9
03/05/2020221.7221.7212.5214.2
03/06/2020208.4210.8200.5208.9
03/09/2020194.35200190.2193.45
03/10/2020197204.9194.85195.8
03/11/2020197.8200.6192.6193.15
03/12/2020180181.95166.8169.5
03/13/2020175.4187.75165.65172.7
03/16/2020162.35165151160.6
03/17/2020168169.25155.1166.4
03/18/2020160.55174.1158.2171.8
03/19/2020174.05189.4172.5188.25
03/20/2020200.1200.9189.8191.05
03/23/2020180192.25178.2180.9
03/24/2020193.35194.2186.3194.2
03/25/2020199.95203.1189194.6
03/26/2020189.8194.55188.3193.95
03/27/2020189.5192.3184.15186.45
03/30/2020188190.1183.9188.65
03/31/2020191.5194.9189.6193.45
04/01/2020188.35191.25185.55185.55
04/02/2020185.75189.3183.3188.1
04/03/2020187.25187.5181.65182.35
04/06/2020189.4196186.4195.7
04/07/2020203211.4202202.6
04/08/2020200.9202.9198.05201.8
04/09/2020204.8207.2195.95200.9
04/14/2020203205.8201.1203.8
04/15/2020202.8204.3191.1192
04/16/2020193195.55189.3192.8
04/17/2020198.5199.9196.3198.55
04/20/2020200200.7192.15197.4
04/21/2020194194.3188.1188.4
04/22/2020189.7190.75183.45185.8
04/23/2020186.5191.1186.35189.6
04/24/2020186.25187.4181.8183.8
04/27/2020187.95190.7186.3190.45
04/28/2020190.55198.05190.45196.9
04/29/2020197.7203.7195.45203.4
04/30/2020204.3206192.2193.15
05/04/2020186.5186.55179.35183.2
05/05/2020184.75186.05177.9182.9
05/06/2020182.7183.15178.05181.1
05/07/2020182.7185.7181.35184.25
05/08/2020184.95187.7184.05187.15
05/11/2020188.05189.1180.35182.8
05/12/2020182.55188.7181.8185.45
05/13/2020182.75182.75175.6175.6
05/14/2020175175.85169.1173.25
05/15/2020174.85175.95168.05172.35
05/18/2020173.25178.8171.75178.8
05/19/2020179.5185178.15181.25
05/20/2020180182.9174.7181.95
05/22/2020177.4182.45174.8179.2
05/25/2020180.95182179.15181.35
05/26/2020181.75190.5181.45190.5
05/27/2020190.35194.75188191.3
05/28/2020192.7198.55191.35195.25
05/29/2020191.4192.9189191.9
06/02/2020194.85199.3192.05194.65
06/03/2020194.6204.5194.35204.5
06/04/2020202.7203.6199.4202.2
06/05/2020204.2208.3203.4206.7
06/08/2020204.8209.2204.7205.9
06/09/2020206.3207.3198.8203.1
06/10/2020203205.2199.1199.75
06/11/2020195.75195.8189.45189.45
06/12/2020187.3196.5186.5189.7
06/15/2020185.8189.05184.05187.8
06/16/2020191.2193.6187.85191.1
06/17/2020191.1193.25189.2192
06/18/2020191.1194.8190.5194.3
06/19/2020197198.95194.4194.4
06/22/2020192194.55189.4189.4
06/23/2020191.3197.2190.6194.45
06/24/2020194.25195.4187.2187.2
06/25/2020186.4189.15183.2187.6
06/26/2020189.25190.65185.95186
06/29/2020184.95188.8183.4187.95
06/30/2020187.7190.4187189.1
07/01/2020188.25190.7184.75188.25
07/02/2020190193.7190191.7
07/03/2020191.25191.55189.15190.3
07/06/2020194195.5191.7192.3
07/07/2020191.4193.75191.4192.8
07/08/2020191192.1188.15189.75
07/09/2020190.8193.35189.25189.35
07/10/2020187.5192.2187.15191.7
07/13/2020194196.65192.95195.3
07/14/2020196.3200.5193.6196.3
07/15/2020200.2209.5200.2207.8
07/16/2020207.5209.2200.1200.1
07/17/2020200.5200.9194.7196.5
07/20/2020196.3198.2193.3196.75
07/21/2020198.95201.3195.1196.55
07/22/2020195.95196.85191.4193.6
07/23/2020194.7195191.15191.55
07/24/2020190190.9186.95188.7
07/27/2020192193.95190.1192.5
07/28/2020191.8192.35189.55191.5
07/29/2020191.5192.45190.25191.45
07/30/2020192.35192.55189.6191.45
07/31/2020191.45193.3190.3191
08/03/2020190.9193.65189.8192.7
08/04/2020193.4194.6190.35192.7
08/05/2020193.15196.05192.7194.5
08/06/2020194.15195.8191.65193.2
08/07/2020192.45192.5190.3192.25
08/10/2020193.2194.45190.9193.2
08/11/2020194.15201194.15199.35
08/12/2020199.4204199.15202.8
08/13/2020201.5206.4201.5203.7
08/14/2020203.9204.2199.6202.6
08/17/2020202203.5200.7200.8
08/18/2020200201.8198.85200.4
08/19/2020199.45200.6197.1199.6
08/20/2020197.65198.55193.55194.15
08/21/2020195.2195.95191.85193.5
08/24/2020194.8195.8192.35195.8
08/25/2020196.8199.05193.9194
08/26/2020193.5194.9192.45194.75
08/27/2020194.95195.45191.9194
08/28/2020193.6194.15190.75192.1
08/31/2020193.25197.05191191
09/01/2020193.45193.5188.7191.4
09/02/2020193198.7192.95196.2
09/03/2020198204.2197.65199.3
09/04/2020198.8202.8197.85199.65
09/07/2020201.2204.9201.1201.7
09/08/2020202.3205198.7204
09/09/2020204.1205.9201.8203.5
09/10/2020204.5207.5201.5206.1
09/11/2020206212205.9211.2
09/14/2020212.5215.3212.5214.8
09/15/2020214.9218.6214.9216.2
09/16/2020216.2218.2215.7217
09/17/2020214.4216.9212.9216.6
09/18/2020216.3216.3212.9215.6
09/21/2020213.7215.2209.9210.7
09/22/2020211.1211.9209.2210.2
09/23/2020214214.8212212.3
09/24/2020208.7210.8207.5209.1
09/25/2020210.5212.6206.5208.9
09/28/2020212.6216.3211.6216.3
09/29/2020214.8215.5212.7214
09/30/2020212.1215.8211.7214.9
10/01/2020216218.5214.5217.8
10/02/2020215.9216.4211.1213.3
10/05/2020216217.5215.2216
10/06/2020217.2219.4215.6218.9
10/07/2020217.6222.8217.4222.1
10/08/2020224.8224.8220.4222.6
10/09/2020222.6224.4219.4219.8
10/12/2020219.4220.1218.5219.6
10/13/2020218.6219.5215.1218.7
10/14/2020219219.7213.8214.8
10/15/2020212212.2205.9209
10/16/2020212.5213.4209210.5
10/19/2020210.5212.6208.7210.7
10/20/2020210.2212.7209.2211.7
10/21/2020211.9212.6207207.5
10/22/2020205.5206.2202.3206.2
10/23/2020205.3208.4205.3208.3
10/26/2020205206.8202.7203.1
10/27/2020203203.7199.9200.8
10/28/2020197.85197.85192.85194.95
10/29/2020194.85197.05192.4193.85
10/30/2020191.15194.25190.85193.95
11/02/2020194.3196.7191.1196.7
11/03/2020198.9203.8198.5203.7
11/04/2020201.2206.7200206.5
11/05/2020207.5210.5206.1210.2
11/06/2020216.5220.4210.7211.8
11/09/2020214.6229.6213.4229.6
11/10/2020228.5230.3224.1228.2
11/11/2020226.7229.8226.7227.5
11/12/2020224.7227.6224.2224.9
11/13/2020224227224226.7
11/16/2020227.7235.6226.5234.8
11/17/2020234.9238.1234.3238.1
11/18/2020237239.1235.1236.4
11/19/2020235.8237.4232.4232.4
11/20/2020231.8234.7228.8231.8
11/23/2020232.9234.5231.3231.6
11/24/2020232.2235.7231.8235.7
11/25/2020236.8238.1233.5234
11/26/2020234.4235231.1232
11/27/2020231.8232.3228.5229.4
11/30/2020227.2228224.2224.2
12/01/2020224.2228223.3227.2
12/02/2020226.1226.7222.6224.5
12/03/2020224.5226.4223.3225.1
12/04/2020224.9225.9222.6224.3
12/07/2020224.3226.4222.7225.6
12/08/2020224227.4223.9224.5
12/09/2020225232.9224.5232.9
12/10/2020233.4233.8230.1230.4
12/11/2020229.9230.7225.4226.2
12/14/2020227.4229.7227.2228.8
12/15/2020227.7232.4227.3232.4
12/16/2020233.5234.1231.5233
12/17/2020234.1241.4234238.8
12/18/2020238.5239.8236.8238.2
12/21/2020234.1234.5230.1233.3
12/22/2020234237.2233.7236.5
12/23/2020237.2238236.3238
12/28/2020238.9241.8238.3240.1
12/29/2020240242.3239.4241
12/30/2020242242.6240.3241.5