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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 248.4408
CLOSE 248.5027

Low

LOW 215.7

High

HIGH 309.5
DATEOPENHIGHLOWCLOSE
01/03/2022281.9283.3278.2282
01/04/2022283.2294.4282.6292.8
01/05/2022292.3304.3290.8304.3
01/06/2022297.4304.3296.5304.1
01/07/2022303.3309.3301.4304.5
01/10/2022306309.5295.3295.7
01/11/2022291.9295.9287.7288.8
01/12/2022290.7292.9284.3285.6
01/13/2022284.6286.7284.4286.5
01/14/2022283.3288.2283.3285.8
01/17/2022286.9292.6283.2292.1
01/18/2022284.9290.5281.8289.5
01/19/2022293304.9292.5297
01/20/2022298.3301.9294.6299.5
01/21/2022294.9295.9290.6291.7
01/24/2022294.7298282.8289.7
01/25/2022295298.7278.5278.5
01/26/2022281.1293.5281285.7
01/27/2022280.9285.7279.3280.4
01/28/2022285286265.2269
01/31/2022274.8274.8268268.3
02/01/2022272275270.7272.7
02/02/2022272.6275.1267.2268.4
02/03/2022268270.1263.1265
02/04/2022266.9267.5263.4264.8
02/07/2022265.9265.9261.1262.2
02/08/2022264.2266.6261.8262.3
02/09/2022264274.3264273.2
02/10/2022274275.3270275
02/11/2022272.3277.4272.3274.8
02/14/2022272.3287.8272.3287.2
02/15/2022286.9291.7285.8290.5
02/16/2022291.6295.1287.6289.1
02/17/2022288.3292.6285.3286.8
02/18/2022287.4288.1284.6286.2
02/21/2022288.6292.5286.2288.7
02/22/2022281.3286.8281.1284.6
02/23/2022285.6291284.4285.5
02/24/2022273.4277.6271.4274
02/25/2022276.5286.4275.2285.2
02/28/2022278.5285.1278.5285.1
03/01/2022283.7288.2261.4262.5
03/02/2022259264.7249.3263
03/03/2022262.5269.5259260.7
03/04/2022256.7257.1237.9241.1
03/07/2022230.9240.5223.8236.8
03/08/2022234.7240.7227.8234
03/09/2022242253.8237.1253
03/10/2022256257.7244.2245.8
03/11/2022247.1250.1241.2243.6
03/14/2022244.7245.7238.8240.1
03/15/2022237.4238.1225.8236.8
03/16/2022244256.9243.2255.4
03/17/2022257.6265255.7257.1
03/18/2022257.4262.9255.5262.5
03/21/2022262.8266.3259.5260.5
03/22/2022259.2266.1258.1262.4
03/23/2022264.4264.8252.2254.1
03/24/2022254.4257.4250252.5
03/25/2022253.1255.4250.6252.2
03/28/2022260265.5257.9258.3
03/29/2022262.7279.3261.8273
03/30/2022272272.4267.1269.9
03/31/2022272.4274.3263.7263.7
04/01/2022264265.8261.5262.5
04/04/2022263.9265.7260.3265
04/05/2022266267.4262.6263
04/06/2022261264.9250.7254.2
04/07/2022255.1256.4251251.1
04/08/2022256.5256.5249.7251.3
04/11/2022251.2252244.3246.9
04/12/2022243.9250.4242.8249.5
04/13/2022250250.1238.5245.4
04/14/2022247.7254.2247.2253.2
04/15/2022247.7254.2247.2253.2
04/19/2022253256.9251.4256.1
04/20/2022256.5262.7254.9262.3
04/21/2022261.6266.4261264.5
04/22/2022258.9261.2254.7256.3
04/25/2022250251.7244.9245.1
04/26/2022248.9249.5242.3242.3
04/27/2022242.5248.4239.6247.7
04/28/2022252.2254.5247.5249.4
04/29/2022253.4257.9251254.5
05/02/2022251253239248.6
05/03/2022250.1254.2245.6249.4
05/04/2022249.2249.3243.1243.1
05/05/2022246.5248.4236.5237.9
05/06/2022236236.7231.3235.2
05/09/2022232.4235.5228.2228.7
05/10/2022231.8235229.4232.1
05/11/2022235.5245.6234.5245.2
05/12/2022237.6244.8236.2244
05/13/2022246.4250.7245.7249
05/16/2022248248241.7242.5
05/17/2022245.2248.3243.5246.1
05/18/2022248.1248.1238.5238.5
05/19/2022235236229.7235.2
05/20/2022230234.8225.5227.7
05/23/2022231.6231.6224.7230.1
05/24/2022227229.3224.9225.3
05/25/2022228.1228.4219226
05/27/2022227.6236.5226.6235.1
05/30/2022238247.1234.8242.5
05/31/2022241.5246.6240.2246.4
06/01/2022250250243.9244.9
06/02/2022245.9251.5243.5251.5
06/03/2022253.1253.8250.4250.4
06/07/2022250250.6242.9247.2
06/08/2022247.6250.3244.5245.9
06/09/2022242.7249241.5244.8
06/10/2022242.1242.3235.4237.1
06/13/2022231.9233.6228.7231.2
06/14/2022230.4233.6227.4229
06/15/2022232.1236.3231.6234.7
06/16/2022232.6233.5224.2227.4
06/17/2022227.5228.3221.9222
06/20/2022222.4225220.7223.2
06/21/2022225.6229.4224.1225.3
06/22/2022224.5224.6219.9223
06/23/2022221.4224.9218.6222
06/24/2022224232.4223.1232.4
06/27/2022235.2235.9225.8226
06/28/2022228.8233.9228.8230.1
06/29/2022226.4230.1226228.5
06/30/2022224.5226.5220.6226.5
07/01/2022223.9229.8223.5225.9
07/04/2022227.9229.3225227.3
07/05/2022229.2231.4215.7220.4
07/06/2022218.7224.8218.4223.5
07/07/2022226.2227.9221.7224.8
07/08/2022226.3229.5223.6229.5
07/11/2022223.7230.2222227.6
07/12/2022226.4234.5224.5234.5
07/13/2022233.6235.1229.5233.7
07/14/2022234238.2231.7233.5
07/15/2022235235221.8226.3
07/18/2022229.4235.4228.7231.8
07/19/2022229.3242.6228.8241.8
07/20/2022241.7245.3240.6243.9
07/21/2022242.2247.5241.8246.4
07/22/2022245.4246.9243.8246
07/25/2022245.3249244.8246.5
07/26/2022246.7247.8242.4244.5
07/27/2022245.1247.9242.2247.2
07/28/2022249251.3245.4247
07/29/2022249.3253248.9252.6
08/02/2022249.6249.8243.5244.9
08/03/2022243.8250.1242.8250.1
08/04/2022250.5252.4249.8251.3
08/05/2022251.2254248.5250.3
08/08/2022251.9255.3251.4253.9
08/09/2022252.9254248.6250
08/10/2022248.5253.4245.6252.6
08/11/2022254254.7250.2253.9
08/12/2022254.4254.9248.9248.9
08/15/2022251251244.4245.1
08/16/2022242242.9239240.8
08/17/2022241.3243237.5238
08/18/2022238241.7237.9240.8
08/19/2022240.2243.5238.9241.9
08/22/2022241242.1234.7235.9
08/23/2022235.3239.3234.2237.1
08/24/2022237.6242.7235.9242.7
08/25/2022243.7244.8241.1243.8
08/26/2022244.8245.5237237
08/29/2022234.6238.8234.2238.8
08/30/2022240.4247.5240.3241.3
08/31/2022242.9244.3237.3238.3
09/01/2022229.7231.2223.3227.7
09/02/2022228.6231.3226.1228.8
09/05/2022225226.7223.6225.3
09/06/2022226.3228.6224.1227.4
09/07/2022225.1226.9224.1226
09/08/2022227.6228.3220.1224.1
09/09/2022220.5227.1220.4225.9
09/12/2022227.3232.8227.3231.3
09/13/2022233.7236.3227.9227.9
09/14/2022226.2229224.8228.4
09/15/2022227.3232.1221.1223.3
09/16/2022221.3222.4218.2222
09/19/2022221.7228.1219.9226.6
09/20/2022232.1236.8227.3227.3
09/21/2022224.5227.7223.5227.5
09/22/2022224.7233.8224229.4
09/23/2022227.7229.2223.8224.7
09/26/2022223.3228.6223.3225.1
09/27/2022226.9230.9225.5226
09/28/2022223.8228220.5226.8
09/29/2022226.4226.6220.3222.9
09/30/2022224.7226.2220.9224.5
10/03/2022223.6227.2219.4226.7
10/04/2022228.3236.5227.5236.1
10/05/2022234235.8229.8231.3
10/06/2022232.7233.5224.3227.1
10/07/2022225.4228.2222.9225
10/10/2022222.4227.1219.9223.6
10/11/2022221.1221.5217.7217.9
10/12/2022217.2224.9217.2224
10/13/2022222.3228.7219.6228.7
10/14/2022232.7232.9225225.7
10/17/2022226232.5221.4231.6
10/18/2022234.5236232.3233
10/19/2022234.6235232.2232.5
10/20/2022231.4238.4230.7236.3
10/21/2022234.3235.9229.7234.8
10/24/2022233.3234227.2227.7
10/25/2022230231.3226.4230.8
10/26/2022229.8231.5225.1228.7
10/27/2022227.7230.5225.3227.4
10/28/2022224.6226.9223.1224.7
10/31/2022225.2226.4223.1225.4
11/01/2022230235.7229232.5
11/02/2022233.6238.3226.4232.6
11/03/2022230.4233.7225.7227.5
11/04/2022231.3250231.3244.8
11/07/2022243.3247.8240.4247
11/08/2022238.3244.3237.7240.9
11/09/2022239241.3238.2240.4
11/10/2022238249.9237.9248.1
11/11/2022258267255.1257.9
11/14/2022258.7259.2254.6259.1
11/15/2022259.4261.2252.3252.9
11/16/2022252.7255.9245.7248
11/17/2022247248.6242.7244.6
11/18/2022246.6248243.9247.3
11/21/2022245246.3242.9244.3
11/22/2022242.5243240.1242.8
11/23/2022243.3243.9240.4243
11/24/2022242.8244.9242244.4
11/25/2022244244.7238.6239.5
11/28/2022238.1242.2238242.2
11/29/2022245.6248243.6245.5
11/30/2022246.5251.2245.1249.8
12/01/2022251.5253.8246.2252.7
12/02/2022250.9255.8250.9253.7
12/05/2022254.1255.5251252.7
12/06/2022251.3254.6251253.9
12/07/2022252.3252.7247.9249.5
12/08/2022250.3256.6249.5255.7
12/09/2022256.5262.4255.4261.6
12/12/2022260.1262.2255.4260.2
12/13/2022262.3267.7259.8262.3
12/14/2022262.2264.4260.6261.6
12/15/2022259.9261254.7257.2
12/16/2022256.1256.4251.2253.8
12/19/2022253.8256.8253.8254.4
12/20/2022251.1255.3250.3253.3
12/21/2022254.8262254.8260.8
12/22/2022260.7263.1259.4260.8
12/23/2022261261.1257.7259.7
12/27/2022260.7267.4260.7266.6
12/28/2022266.6268265.7266
12/29/2022264.9267.3264.1266.6
12/30/2022265.4266263263