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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 278.6776
CLOSE 278.678

Low

LOW 235.5

High

HIGH 333.9
DATEOPENHIGHLOWCLOSE
01/04/2021243.6244.4240.4241.4
01/05/2021240.8243.1237238
01/06/2021239240.4235.5239.8
01/07/2021240.2247.2237.7246.4
01/08/2021247.9248.3243.7245.4
01/11/2021244.9245.4241.5244.7
01/12/2021245.8249.3245.6247
01/13/2021247.6251.6243.8244.9
01/14/2021245.7253.4245.7252
01/15/2021251.2254246.6249
01/18/2021249256.5249256
01/19/2021257.1257.9252.9254.8
01/20/2021258.5263.2256.6257.2
01/21/2021257.7259.1255.3257.5
01/22/2021256.5258255257.2
01/25/2021258.5258.8251.8253
01/26/2021257.5257.5251.7255.5
01/27/2021256.9256.9250.4252.9
01/28/2021245.8252.1243.1250.8
01/29/2021245.9257.7245257
02/01/2021259264.8257.6259.6
02/02/2021263.2267.7262267.1
02/03/2021268269.5263.5264.3
02/04/2021264.9267.7263.3264.7
02/05/2021270271.9268.5268.8
02/08/2021271.7272269.3270.6
02/09/2021269.5270.4268269.1
02/10/2021269.4269.4265266.9
02/11/2021267267.6264.5267
02/12/2021265.8266.8264.1265
02/15/2021265.7266.9264.7266.3
02/16/2021266.2266.5262.7266.1
02/17/2021264.2265.1262.7263.9
02/18/2021262.5266.2262.5263.5
02/19/2021264.2269.7264.2267.8
02/22/2021267269265.2266.5
02/23/2021265.8267.5261.5265.6
02/24/2021266.9271.1265.9270.6
02/25/2021271.5272.8269.6269.6
02/26/2021264.8271.7264.3271.2
03/01/2021276.1281.4276.1279.9
03/02/2021278.2281.9278279.7
03/03/2021281.9283.8280.3282.2
03/04/2021283.5284.2277.5279.8
03/05/2021277.1278.9274.5274.6
03/08/2021274.8285.1274.1285
03/09/2021283286.1282.7285.2
03/10/2021283.3285.4282.5284.3
03/11/2021283.3285.7282.3284
03/12/2021284.7286.3283.4285.1
03/15/2021285.9286.6280.3281.1
03/16/2021282.4283.5279.1281.1
03/17/2021281.1281.5278.6280.3
03/18/2021281.9283.9278.4281.5
03/19/2021278.6280.2273.8276.5
03/22/2021279.1279.1274.4276.4
03/23/2021275.6275.9269.6269.8
03/24/2021268.6270.4266270.2
03/25/2021268.9270.7264.2270
03/26/2021271.3272.3267.8268.2
03/29/2021268271266.6269.2
03/30/2021273.1278.7272.5278
03/31/2021277.9277.9271.1271.9
04/01/2021272.4277.6272.3276.9
04/06/2021280.6282.3277280.9
04/07/2021280281.6277278.4
04/08/2021279.1279.6275.4276.6
04/09/2021277.3280.4276.5277.7
04/12/2021278.2279.7276.2279.3
04/13/2021280.1282.3278.7280.2
04/14/2021282.4284.9277.9283.4
04/15/2021282.5284.1277.3279.1
04/16/2021279.4279.9275.5279.8
04/19/2021280.7284.7280.3283.4
04/20/2021283.4285.8277.3278.5
04/21/2021279.3280.6270.4275.8
04/22/2021277281.2276.5281
04/23/2021280.4286.1279.3286.1
04/26/2021286286.6283.6284.9
04/27/2021284.5284.5277.6278.2
04/28/2021280.9285.8278.9284.4
04/29/2021284.9286.8281.5281.9
04/30/2021281.9283.3279.6279.6
05/03/2021280.8283.4280.1282.3
05/04/2021282.8288.2282282.1
05/05/2021283.5287283.3285.1
05/06/2021285287.1284.8286.6
05/07/2021288.2293.1286.8293.1
05/10/2021293.6295.3291.8295.3
05/11/2021292.6293.2289.5291
05/12/2021290.7293290.5292.2
05/14/2021290.2291287.9290.2
05/17/2021290.6295290.5294
05/18/2021295.1298.9295.1297.5
05/19/2021295.5299.4293.7298.1
05/20/2021299.1301.1296.4298.7
05/21/2021301304.7297.3302.6
05/25/2021305313303.5312.1
05/26/2021312.4318.4311.1317.9
05/27/2021316.7317.2312.3316
05/28/2021319327.5318.6326
05/31/2021327328.4325.7325.8
06/01/2021326.4330.8326330.7
06/02/2021331.4331.5327329.8
06/03/2021329330.1326.3327.7
06/04/2021326.5327.3323.6324.2
06/07/2021324331.8324331.3
06/08/2021332333.5330.7332.2
06/09/2021332.2333.9330.3330.8
06/10/2021330330.7324.6324.8
06/11/2021324.4327.3324326.3
06/14/2021325.9327.7322.1322.5
06/15/2021323325.1321.6323.6
06/16/2021324.7325.8321.6323.1
06/17/2021322.9322.9318.4319.1
06/18/2021317.6323316316
06/21/2021312.9319.5308.5318.9
06/22/2021319.6319.6315.5317.1
06/23/2021317.2318.8315317.9
06/24/2021319.4323.7319.3322.6
06/25/2021320324.6320320.5
06/28/2021320.6321.4316.7316.7
06/29/2021316319.6315.8317.8
06/30/2021317319.6315.7317.4
07/01/2021320.4324.7319.1319.5
07/02/2021320320.9313.1314.3
07/05/2021314316.1313.3315.1
07/06/2021314.3316.6308.8310.1
07/07/2021310.2314.2309.6312.6
07/08/2021308.8309296301.9
07/09/2021302.3311.5302.2310.2
07/12/2021310314.7307.9314.3
07/13/2021325327.6315.4317
07/14/2021317325.9315.7325.9
07/15/2021325.2328320.4322.8
07/16/2021325325.9305.6306
07/19/2021303303.6293.9297.2
07/20/2021299.2302.6296.9300
07/21/2021301.4304299.2303.4
07/22/2021304.7305.8300.5302
07/23/2021303.6308.9299.4307.8
07/26/2021306.6312.1305.5310.4
07/27/2021308.5308.8301.9302.9
07/28/2021302.9306.4301304.2
07/29/2021304.7306.8302.2305.5
07/30/2021304307.3302.6302.7
08/02/2021304.7307.5304.6305.8
08/03/2021305.8308.9305.2306.6
08/04/2021307307.6295.2295.9
08/05/2021295299.4291.3298.5
08/06/2021299306.2298.6304.2
08/09/2021303.4305.3300.3302.1
08/10/2021302302.9299.8299.8
08/11/2021299.9301.2295.1295.2
08/12/2021295.6298.8294.9295
08/13/2021295.3296.6290.6291.8
08/16/2021290290285.3285.6
08/17/2021285285.5282.1282.8
08/18/2021282.1283.1271.7272.9
08/19/2021266.7266.7253.3255
08/20/2021255.9259.5252.2257
08/23/2021260.7265260.7260.7
08/24/2021264.6265.4260260.1
08/25/2021260.8264.5259.1263
08/26/2021261.7264.3258.4263.1
08/27/2021262263.8261.3263
08/30/2021263.4263.4261.4261.6
08/31/2021261.8262.2256.3258.2
09/01/2021260.8264.1259.6262
09/02/2021262.5264.1261.3263.3
09/03/2021263.2263.3258.3258.5
09/06/2021260263.8259.8260.9
09/07/2021263.9269.7262268.8
09/08/2021266.5270.2266266.6
09/09/2021264.1267.3259.7266.3
09/10/2021267.4272.4266.9268
09/13/2021268.6269.6264.2264.2
09/14/2021264.1264.3258.8259.8
09/15/2021259.8259.8250.8252
09/16/2021253.4254.3251251.4
09/17/2021254.8261.7254.7260
09/20/2021254.7255.1248.1252.9
09/21/2021249.3253248.6249
09/22/2021255258.4253.3253.6
09/23/2021257.9259255.2256.7
09/24/2021254.8258.2253.9256.6
09/27/2021258.5259.3254.1255.4
09/28/2021252.8253.6245.4246.5
09/29/2021250250247.2247.9
09/30/2021250.5251243.4245.5
10/01/2021241.7247.4240.6246
10/04/2021244.2247.4242.5244.6
10/05/2021245.4247.8243.8244.8
10/06/2021242242.3237.1239.9
10/07/2021243.1247.3242246.2
10/08/2021246.2249.2243.8245.4
10/11/2021245247.1243.5245.1
10/12/2021242.8245.5241.8245.1
10/13/2021243.2246.2241.8244.9
10/14/2021246.5251.4244.1250.3
10/15/2021252256.1250.9251
10/18/2021249249.9245.5248
10/19/2021250.3250.7245.2246
10/20/2021244.6248.1242.6246.8
10/21/2021245.2248.3243.9245.4
10/22/2021247.1247.5244.1244.2
10/25/2021244.5244.5239.1244
10/26/2021245252.2243.6249.4
10/27/2021247.7249.7245.6247.4
10/28/2021246.8251.7246.7250.5
10/29/2021248.7253248.7251.2
11/01/2021253.3254.5250.2253.3
11/02/2021253.4254.9251.6251.9
11/03/2021251255.3250.3255.3
11/04/2021257.8260.4255.2255.2
11/05/2021255.3263.9255.3260.8
11/08/2021261.6264.9260.1262.7
11/09/2021260.5268.8258.8265.7
11/10/2021265.7266260.3263.5
11/11/2021263.2272.4263.2271
11/12/2021276284.9276284.2
11/15/2021281.7285.5280.2283.8
11/16/2021286291.1285.2289.9
11/17/2021291297290.3294.8
11/18/2021296.7303.6294.4296
11/19/2021297.8299.5291.1292.4
11/22/2021292.4295.6289.1293.6
11/23/2021290.6293285.3285.5
11/24/2021283.7286.9282.5285.5
11/25/2021285.9290.1285.5288.6
11/26/2021267.2277.6266.8268.1
11/29/2021271275.5269.6273.2
11/30/2021269.7274.3268.6271.4
12/01/2021274.6279266.2277.8
12/02/2021271.6277.8271.1276.2
12/03/2021278.2278.2266.9267.7
12/06/2021268.6278.9266.2278.1
12/07/2021282291.9280.9290.3
12/08/2021290.3291.9279.9281.9
12/09/2021282282.9276.7279.2
12/10/2021276.7279.8275.1278.4
12/13/2021278.6282.9272.1273.3
12/14/2021274275.9270.9271.3
12/15/2021271.5274.9270.9272.8
12/16/2021278.5280.5273.9274.1
12/17/2021272.1277.8268.5270.6
12/20/2021265269.8262.4267
12/21/2021271.9272.9266.5266.6
12/22/2021267.1270.2265.4269.9
12/23/2021270.9272.2269.4271.7
12/27/2021271276270.8275.3
12/28/2021275279.1274.7279.1
12/29/2021278.4280.8277279.3
12/30/2021279.6281.6279279