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
UHR.SW: The Swatch Group AG Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 272.1012
CLOSE 271.9733
Low
LOW 222.3
High
HIGH 342.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 268.2 | 278.7 | 267 | 277.3 |
| 01/04/2023 | 277.3 | 283.6 | 276.4 | 282.8 |
| 01/05/2023 | 282.3 | 285.4 | 279 | 285.4 |
| 01/06/2023 | 285.1 | 288 | 283.6 | 286.8 |
| 01/09/2023 | 287.1 | 293.3 | 287 | 292.8 |
| 01/10/2023 | 295 | 295 | 287.5 | 291.9 |
| 01/11/2023 | 291.3 | 297.4 | 291 | 297.2 |
| 01/12/2023 | 294.3 | 300.6 | 293 | 298.4 |
| 01/13/2023 | 299 | 300.7 | 294.3 | 297.2 |
| 01/16/2023 | 298.1 | 298.9 | 296.1 | 298.5 |
| 01/17/2023 | 300 | 305.8 | 299.5 | 305.8 |
| 01/18/2023 | 302.7 | 306.4 | 301.3 | 304.4 |
| 01/19/2023 | 301.1 | 302 | 296.6 | 296.6 |
| 01/20/2023 | 299.1 | 303 | 297.4 | 303 |
| 01/23/2023 | 304 | 306.6 | 300.8 | 306.4 |
| 01/24/2023 | 310 | 321.9 | 306.4 | 321.9 |
| 01/25/2023 | 321.6 | 325.9 | 317.6 | 322.2 |
| 01/26/2023 | 323 | 327.2 | 321.2 | 326.2 |
| 01/27/2023 | 326.3 | 334.8 | 325.5 | 331.6 |
| 01/30/2023 | 330 | 331.5 | 327 | 330.5 |
| 01/31/2023 | 329.4 | 329.8 | 326.5 | 329.8 |
| 02/01/2023 | 330 | 330.5 | 326.3 | 328.1 |
| 02/02/2023 | 328.9 | 334.7 | 328.6 | 330 |
| 02/03/2023 | 330.2 | 330.8 | 319 | 325.1 |
| 02/06/2023 | 322.8 | 324.4 | 318.4 | 323.8 |
| 02/07/2023 | 323.4 | 325.4 | 322.7 | 325.2 |
| 02/08/2023 | 327.8 | 328.9 | 321.2 | 323 |
| 02/09/2023 | 325 | 325.1 | 320.2 | 321.3 |
| 02/10/2023 | 318.5 | 319.8 | 314.6 | 316.5 |
| 02/13/2023 | 316.9 | 320.8 | 315.5 | 320.8 |
| 02/14/2023 | 322 | 326 | 320.5 | 325 |
| 02/15/2023 | 322.6 | 329.4 | 320.9 | 324.7 |
| 02/16/2023 | 325.4 | 331.2 | 325.4 | 329.7 |
| 02/17/2023 | 327.9 | 330.6 | 325 | 330.4 |
| 02/20/2023 | 330.6 | 331.9 | 327.7 | 329.1 |
| 02/21/2023 | 327.8 | 330 | 320.3 | 327.7 |
| 02/22/2023 | 327.6 | 327.6 | 322.7 | 324.9 |
| 02/23/2023 | 326 | 328.4 | 323 | 323.7 |
| 02/24/2023 | 324.7 | 325.7 | 317.9 | 320.4 |
| 02/27/2023 | 320 | 325.9 | 320 | 323.1 |
| 02/28/2023 | 322 | 328.3 | 321.2 | 327.2 |
| 03/01/2023 | 330 | 335.8 | 328.7 | 332.1 |
| 03/02/2023 | 330.9 | 339 | 328.1 | 338.9 |
| 03/03/2023 | 338 | 339.3 | 333.7 | 338.7 |
| 03/06/2023 | 339.3 | 342.7 | 337.9 | 341.8 |
| 03/07/2023 | 338.8 | 341.6 | 337.8 | 338.6 |
| 03/08/2023 | 336 | 337.2 | 334.8 | 335.7 |
| 03/09/2023 | 335 | 335.9 | 332.1 | 333.1 |
| 03/10/2023 | 327.2 | 332.6 | 326 | 329.8 |
| 03/13/2023 | 329.9 | 331 | 319.5 | 322 |
| 03/14/2023 | 324.3 | 329.3 | 321.6 | 328.8 |
| 03/15/2023 | 327.8 | 328.6 | 314.6 | 315.7 |
| 03/16/2023 | 323.9 | 324.6 | 306.5 | 311.9 |
| 03/17/2023 | 313.3 | 314.1 | 295.9 | 298.7 |
| 03/20/2023 | 298 | 305.3 | 292.9 | 303.6 |
| 03/21/2023 | 306 | 317.1 | 305.8 | 315.9 |
| 03/22/2023 | 316.3 | 317.9 | 312.6 | 316.7 |
| 03/23/2023 | 305.4 | 311.1 | 302.8 | 310.3 |
| 03/24/2023 | 309.1 | 309.9 | 299.7 | 304.3 |
| 03/27/2023 | 309.2 | 310 | 301.7 | 304.9 |
| 03/28/2023 | 309 | 310 | 303.2 | 310 |
| 03/29/2023 | 312 | 313 | 308.4 | 310.3 |
| 03/30/2023 | 310.9 | 313 | 308.5 | 308.5 |
| 03/31/2023 | 309.9 | 313.4 | 307.5 | 313.4 |
| 04/03/2023 | 312.8 | 313.7 | 302 | 302 |
| 04/04/2023 | 304.5 | 305.5 | 300.6 | 302.4 |
| 04/05/2023 | 302 | 302.6 | 296.6 | 297 |
| 04/06/2023 | 299 | 299 | 291.8 | 293.5 |
| 04/11/2023 | 296.6 | 299.9 | 295.6 | 297.4 |
| 04/12/2023 | 296.6 | 297.6 | 285.5 | 285.5 |
| 04/13/2023 | 290 | 292.4 | 287.2 | 288.5 |
| 04/14/2023 | 290 | 291.6 | 289.2 | 289.9 |
| 04/17/2023 | 291.8 | 292 | 287 | 287.8 |
| 04/18/2023 | 287.9 | 295 | 287.1 | 292.3 |
| 04/19/2023 | 291.3 | 296.3 | 291.3 | 295 |
| 04/20/2023 | 295.2 | 298.6 | 290.6 | 298.6 |
| 04/21/2023 | 298.7 | 300.3 | 295 | 300.3 |
| 04/24/2023 | 299.1 | 307.5 | 299.1 | 306.2 |
| 04/25/2023 | 306.4 | 312.9 | 304.7 | 310.2 |
| 04/26/2023 | 307.2 | 310.6 | 304.1 | 306.5 |
| 04/27/2023 | 304.5 | 311.4 | 303.7 | 307.8 |
| 04/28/2023 | 306.3 | 308.1 | 302.1 | 304.6 |
| 05/02/2023 | 304 | 308 | 303.3 | 303.4 |
| 05/03/2023 | 307.8 | 307.8 | 303.2 | 304.6 |
| 05/04/2023 | 303 | 304.3 | 297.6 | 297.6 |
| 05/05/2023 | 298.6 | 299.4 | 294.4 | 297.4 |
| 05/08/2023 | 298 | 302 | 296.5 | 301.1 |
| 05/09/2023 | 300.7 | 302.1 | 294.3 | 297.9 |
| 05/10/2023 | 298.5 | 299 | 292.9 | 294.3 |
| 05/11/2023 | 296.1 | 300.9 | 292.8 | 297.6 |
| 05/12/2023 | 295 | 300.7 | 291.7 | 294.7 |
| 05/15/2023 | 295.8 | 301.9 | 295.8 | 299 |
| 05/16/2023 | 297 | 300.3 | 295.9 | 298.4 |
| 05/17/2023 | 297.1 | 298.7 | 292.1 | 294 |
| 05/19/2023 | 295.2 | 295.6 | 289.9 | 290 |
| 05/22/2023 | 290.6 | 293.6 | 289.7 | 291 |
| 05/23/2023 | 289.2 | 289.9 | 279.5 | 279.8 |
| 05/24/2023 | 277 | 277 | 272 | 272.5 |
| 05/25/2023 | 273.9 | 279.9 | 271.8 | 278.3 |
| 05/26/2023 | 279 | 283.7 | 276.9 | 282.3 |
| 05/30/2023 | 282.6 | 289.8 | 282 | 285.5 |
| 05/31/2023 | 281.1 | 281.9 | 270.6 | 270.6 |
| 06/01/2023 | 272.1 | 274.5 | 257.3 | 260.6 |
| 06/02/2023 | 265.9 | 271.4 | 265.2 | 267.3 |
| 06/05/2023 | 267.6 | 270 | 265 | 265.1 |
| 06/06/2023 | 263.6 | 266.7 | 261.6 | 265.9 |
| 06/07/2023 | 263.2 | 268.8 | 262.8 | 268.3 |
| 06/08/2023 | 267 | 268.4 | 261.5 | 261.5 |
| 06/09/2023 | 262 | 264.6 | 260.2 | 264.1 |
| 06/12/2023 | 266 | 268.6 | 264.3 | 265.1 |
| 06/13/2023 | 266.8 | 269 | 263.1 | 266.3 |
| 06/14/2023 | 266.7 | 267.8 | 264.6 | 265 |
| 06/15/2023 | 265.4 | 266 | 260.6 | 262.9 |
| 06/16/2023 | 262 | 267.4 | 261.5 | 265.4 |
| 06/19/2023 | 262.8 | 263.6 | 258.4 | 258.4 |
| 06/20/2023 | 258.7 | 259.7 | 255.1 | 255.1 |
| 06/21/2023 | 255 | 255.7 | 252.9 | 254.4 |
| 06/22/2023 | 252.5 | 258.3 | 252.2 | 257.7 |
| 06/23/2023 | 257 | 258.6 | 255.1 | 258 |
| 06/26/2023 | 258.6 | 258.6 | 255.6 | 258.3 |
| 06/27/2023 | 259.6 | 260.6 | 255.3 | 256.8 |
| 06/28/2023 | 258 | 258.7 | 253.9 | 254.7 |
| 06/29/2023 | 254.9 | 260.9 | 254.9 | 257.6 |
| 06/30/2023 | 257 | 262.8 | 257 | 261.1 |
| 07/03/2023 | 266.1 | 268.9 | 263 | 267.5 |
| 07/04/2023 | 267.7 | 276.8 | 267.5 | 276 |
| 07/05/2023 | 273.8 | 277.8 | 271.2 | 272 |
| 07/06/2023 | 268.6 | 269.3 | 263.5 | 265.4 |
| 07/07/2023 | 264.2 | 266.5 | 263.6 | 264.6 |
| 07/10/2023 | 263.8 | 264 | 260.2 | 261.9 |
| 07/11/2023 | 263.4 | 269.1 | 263.4 | 267 |
| 07/12/2023 | 267.3 | 272.1 | 266.6 | 271 |
| 07/13/2023 | 287.2 | 291.5 | 282 | 289.7 |
| 07/14/2023 | 286.9 | 290 | 282.8 | 282.8 |
| 07/17/2023 | 278 | 280.5 | 274.6 | 275.8 |
| 07/18/2023 | 275.5 | 280 | 275.1 | 279.3 |
| 07/19/2023 | 280.1 | 282.5 | 271.3 | 271.9 |
| 07/20/2023 | 270.6 | 270.8 | 266.7 | 268.9 |
| 07/21/2023 | 269 | 271.8 | 267.9 | 270.5 |
| 07/24/2023 | 269.3 | 270.3 | 265 | 268.1 |
| 07/25/2023 | 270.7 | 275.3 | 270.5 | 273 |
| 07/26/2023 | 270.2 | 271.8 | 268.3 | 270.9 |
| 07/27/2023 | 272.4 | 275.1 | 270.7 | 272.7 |
| 07/28/2023 | 272.2 | 276.2 | 270.6 | 276 |
| 07/31/2023 | 275.8 | 279.1 | 274.5 | 278.4 |
| 08/02/2023 | 269.8 | 273.1 | 268.8 | 270.2 |
| 08/03/2023 | 269.1 | 270.1 | 267.1 | 269.5 |
| 08/04/2023 | 270.4 | 271.9 | 267.8 | 271.9 |
| 08/07/2023 | 270.6 | 273.9 | 270.6 | 272.8 |
| 08/08/2023 | 270.7 | 271.4 | 265.4 | 265.4 |
| 08/09/2023 | 267.3 | 267.9 | 264.7 | 264.7 |
| 08/10/2023 | 266.5 | 268.5 | 265.6 | 266.2 |
| 08/11/2023 | 265.9 | 265.9 | 259.8 | 261.8 |
| 08/14/2023 | 261.5 | 262.6 | 258.6 | 260.2 |
| 08/15/2023 | 259.8 | 260.2 | 251.7 | 252.8 |
| 08/16/2023 | 252 | 252.4 | 247.9 | 248.5 |
| 08/17/2023 | 248 | 252.4 | 247.9 | 248.8 |
| 08/18/2023 | 247.3 | 248.2 | 244.5 | 248.2 |
| 08/21/2023 | 248.3 | 251.3 | 248.2 | 248.8 |
| 08/22/2023 | 248 | 248.5 | 243.3 | 244.1 |
| 08/23/2023 | 245.4 | 247.7 | 244 | 246.8 |
| 08/24/2023 | 248.2 | 250.5 | 246.9 | 247.3 |
| 08/25/2023 | 246 | 248.3 | 244.6 | 245.8 |
| 08/28/2023 | 247.9 | 248.8 | 246.5 | 248.1 |
| 08/29/2023 | 248.6 | 249.6 | 247 | 249.3 |
| 08/30/2023 | 250.1 | 250.5 | 247.8 | 249.9 |
| 08/31/2023 | 250.7 | 251.7 | 245.7 | 248.7 |
| 09/01/2023 | 248.5 | 253.5 | 247 | 251.3 |
| 09/04/2023 | 252.8 | 257.9 | 252.5 | 255.2 |
| 09/05/2023 | 254 | 255.7 | 252.3 | 253.9 |
| 09/06/2023 | 252.6 | 254.8 | 245.2 | 247 |
| 09/07/2023 | 248.2 | 254.1 | 247.7 | 249.8 |
| 09/08/2023 | 251.5 | 251.5 | 245.8 | 248.7 |
| 09/11/2023 | 251.1 | 252.1 | 247.2 | 247.3 |
| 09/12/2023 | 247.8 | 248 | 245.3 | 246.2 |
| 09/13/2023 | 245.2 | 245.9 | 242.4 | 244.1 |
| 09/14/2023 | 243.8 | 243.8 | 238.9 | 243.2 |
| 09/15/2023 | 246.5 | 250.7 | 246 | 247.1 |
| 09/18/2023 | 247.6 | 248 | 242.5 | 242.9 |
| 09/19/2023 | 242 | 245.1 | 238.8 | 240.4 |
| 09/20/2023 | 237.9 | 242.1 | 236.5 | 239.9 |
| 09/21/2023 | 237.8 | 243.2 | 237.4 | 240.7 |
| 09/22/2023 | 240 | 243.9 | 239.2 | 243 |
| 09/25/2023 | 241.5 | 241.5 | 232.9 | 235.3 |
| 09/26/2023 | 231.7 | 233.6 | 230.1 | 231.8 |
| 09/27/2023 | 233 | 237 | 232.4 | 236.4 |
| 09/28/2023 | 234.9 | 239.1 | 234.9 | 238.1 |
| 09/29/2023 | 243.8 | 244.8 | 235.4 | 235.4 |
| 10/02/2023 | 235.8 | 237.7 | 232.1 | 234.3 |
| 10/03/2023 | 231.9 | 234.1 | 231.5 | 232.2 |
| 10/04/2023 | 230.8 | 235.4 | 229.7 | 233.4 |
| 10/05/2023 | 235 | 236.2 | 231.8 | 231.8 |
| 10/06/2023 | 232.1 | 232.9 | 228.7 | 231.6 |
| 10/09/2023 | 230.2 | 230.9 | 227.9 | 229.3 |
| 10/10/2023 | 231.9 | 235.1 | 231.2 | 234.1 |
| 10/11/2023 | 229 | 235.3 | 225.7 | 234.4 |
| 10/12/2023 | 235.4 | 235.4 | 231.7 | 231.9 |
| 10/13/2023 | 231.4 | 232.4 | 225.3 | 225.8 |
| 10/16/2023 | 227.2 | 228.1 | 223.1 | 224.6 |
| 10/17/2023 | 224.1 | 226 | 222.4 | 226 |
| 10/18/2023 | 227.5 | 228.9 | 225.1 | 225.4 |
| 10/19/2023 | 224.4 | 232.1 | 224.4 | 229.6 |
| 10/20/2023 | 227.2 | 227.9 | 225.2 | 225.4 |
| 10/23/2023 | 225.3 | 227.6 | 224.1 | 226.9 |
| 10/24/2023 | 227 | 232.6 | 227 | 231.7 |
| 10/25/2023 | 230.4 | 232.1 | 226.9 | 229.5 |
| 10/26/2023 | 228 | 230.1 | 225 | 226.5 |
| 10/27/2023 | 226.3 | 231.3 | 225.3 | 229.3 |
| 10/30/2023 | 230.1 | 232.7 | 229.6 | 231.1 |
| 10/31/2023 | 230.6 | 233.6 | 230.2 | 232.2 |
| 11/01/2023 | 232.7 | 235.5 | 231 | 234.7 |
| 11/02/2023 | 236.9 | 240.3 | 236.4 | 237.1 |
| 11/03/2023 | 239.8 | 242.6 | 239 | 240.4 |
| 11/06/2023 | 242.8 | 242.8 | 239.5 | 240.7 |
| 11/07/2023 | 239.5 | 242.8 | 239.5 | 241.9 |
| 11/08/2023 | 242 | 246.1 | 241.8 | 244.4 |
| 11/09/2023 | 242 | 244 | 238.8 | 239.9 |
| 11/10/2023 | 228.8 | 234.5 | 225.6 | 227.5 |
| 11/13/2023 | 228 | 229.1 | 226 | 227.5 |
| 11/14/2023 | 228.4 | 234.3 | 227.8 | 233.7 |
| 11/15/2023 | 235.9 | 241.7 | 235.5 | 239 |
| 11/16/2023 | 238 | 238 | 233.5 | 233.9 |
| 11/17/2023 | 233.6 | 238.2 | 233.5 | 236 |
| 11/20/2023 | 236.5 | 238.9 | 235 | 238.4 |
| 11/21/2023 | 238 | 238.6 | 234 | 235 |
| 11/22/2023 | 235.4 | 238 | 235.4 | 236.1 |
| 11/23/2023 | 236.1 | 236.1 | 233.6 | 235.1 |
| 11/24/2023 | 234.7 | 234.8 | 232.8 | 233.5 |
| 11/27/2023 | 233 | 233.9 | 229.5 | 230.2 |
| 11/28/2023 | 228.1 | 228.1 | 222.3 | 226.5 |
| 11/29/2023 | 227.1 | 231.8 | 227 | 229.8 |
| 11/30/2023 | 230.4 | 231.4 | 228.4 | 229.5 |
| 12/01/2023 | 229.8 | 231.9 | 228.5 | 230.8 |
| 12/04/2023 | 231.5 | 233.6 | 229.9 | 230.5 |
| 12/05/2023 | 229.9 | 231.3 | 228.5 | 229.1 |
| 12/06/2023 | 229.5 | 229.6 | 226.1 | 228.9 |
| 12/07/2023 | 225.6 | 227.2 | 223.8 | 225.5 |
| 12/08/2023 | 225.5 | 230.7 | 225.1 | 228.5 |
| 12/11/2023 | 229.1 | 231.7 | 228.6 | 231.2 |
| 12/12/2023 | 231 | 233.3 | 229.2 | 229.7 |
| 12/13/2023 | 228.1 | 232 | 228 | 228.5 |
| 12/14/2023 | 232.3 | 240.5 | 232.3 | 237.6 |
| 12/15/2023 | 238.9 | 239.5 | 234.9 | 234.9 |
| 12/18/2023 | 234.1 | 235.2 | 232.3 | 233 |
| 12/19/2023 | 232.8 | 235 | 231.5 | 231.8 |
| 12/20/2023 | 232.3 | 232.3 | 229.6 | 231.7 |
| 12/21/2023 | 229.3 | 230 | 226.4 | 228.7 |
| 12/22/2023 | 227.7 | 227.7 | 225.7 | 225.9 |
| 12/27/2023 | 227.7 | 230.4 | 227.3 | 228.7 |
| 12/28/2023 | 229.6 | 229.8 | 227.2 | 227.8 |
| 12/29/2023 | 228.6 | 231.3 | 228.3 | 228.6 |