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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 186.7594
CLOSE 186.725

Low

LOW 148.85

High

HIGH 228.6
DATEOPENHIGHLOWCLOSE
01/03/2024227.2228.6219.7220
01/04/2024220223.2218.8223.2
01/05/2024220221.3216.8218.8
01/08/2024218.5220.9214.6220.6
01/09/2024221.9222.5219.1219.4
01/10/2024218.4219.8217.3217.8
01/11/2024216.7219.7215.7216.6
01/12/2024215217.4212.5215.2
01/15/2024214.8219.2214.8215.9
01/16/2024213.5215.3212.7214.2
01/17/2024211214210.2211.9
01/18/2024218219.1210.4214
01/19/2024214.6216.1211.2212.3
01/22/2024214.1215.1210.7212.9
01/23/2024210211.1202.3203.2
01/24/2024200203.3197.35197.85
01/25/2024197.1199.25193.95195.8
01/26/2024201.2204.6197.55202
01/29/2024203.3203.8201202.3
01/30/2024204.2206.5203.1204.2
01/31/2024206206202.7203.7
02/01/2024202.5204.7201.5201.7
02/02/2024198.15203.5197.85198.75
02/05/2024198.75200.1196.9197.5
02/06/2024197.9199.2195.55197.3
02/07/2024198204198200.6
02/08/2024201.6207.4201.6206.1
02/09/2024206.6209.6206.1207.5
02/12/2024208.9214.5208.8212.4
02/13/2024212.3213.1208.8209.1
02/14/2024208.5209.7207.2209.3
02/15/2024210.6213.7209.9212.9
02/16/2024214.8222.7214.8217.7
02/19/2024216.7221.1216.4219.2
02/20/2024218.6218.6211.3212.6
02/21/2024213.2216.1212.4212.5
02/22/2024213.9214.2211.7211.7
02/23/2024211.4212208.6209.2
02/26/2024208.2209.5205.5208.9
02/27/2024207.8212.5207.7211.7
02/28/2024211.8212.7209211
02/29/2024211.7213207.7208.6
03/01/2024209212.5208.9211.9
03/04/2024211.3211.4208.1210
03/05/2024208.2209.8207.5209.4
03/06/2024209.4211.5207.5207.5
03/07/2024206.3209.8204.2208.2
03/08/2024209209.3204.1208.1
03/11/2024206.6208.9206.5208
03/12/2024208.9210.6207.5209.2
03/13/2024209.2210.1207208.9
03/14/2024208.8214.9208.8209.8
03/15/2024209.2210.6207.2208.7
03/18/2024209.6209.6204.6206.9
03/19/2024203.8203.8199.65201.1
03/20/2024194200.1193.8199.5
03/21/2024202208.1201.6203.8
03/22/2024203.3204200.4200.8
03/25/2024200.4202.5199.85200.9
03/26/2024202.7204.1200.4203.7
03/27/2024203.5208.3203.1208
03/28/2024211212.5208209.4
04/02/2024211.3211.5204.4205
04/03/2024204210.8203.9210.3
04/04/2024212.4213.8210.3212.9
04/05/2024211212.5207.3208.2
04/08/2024208.5209.5207209.4
04/09/2024207.9211.9207.3209.4
04/10/2024211.7213.7207.4208.2
04/11/2024207.6208.9203.8205.1
04/12/2024205.1206198.85200
04/15/2024200.3204.3200.3200.9
04/16/2024196.8197.85195.1196.5
04/17/2024197197.95193.9193.9
04/18/2024192.3194.5191.05192.8
04/19/2024191.2191.6188191
04/22/2024193.5194.4190.4193.65
04/23/2024195195.6192.5194.05
04/24/2024193.65195.3192.05192.15
04/25/2024193.2193.9190.45193.5
04/26/2024194.9197194194.95
04/29/2024196197.45193.6196.85
04/30/2024197.5197.8193.4193.65
05/02/2024195.35196.7192.5193.8
05/03/2024195.8200.5195.35196.2
05/06/2024196.3197.35194.8195.7
05/07/2024196.4197.1194.55195.05
05/08/2024195.7197195196.35
05/10/2024197.5198.7196196
05/13/2024191.8193.85190.8192.45
05/14/2024192.35196.45191.4194.65
05/15/2024193.35194.75190.85193.1
05/16/2024193.1195.85193.1194.9
05/17/2024199.65201.9198.55199.9
05/21/2024199.7200196.35196.4
05/22/2024195.65195.65191192.25
05/23/2024191.5192.85190.9192.35
05/24/2024191192.3190.05191.55
05/27/2024191.7192.8191.45192.5
05/28/2024193.9194.85193.25193.95
05/29/2024192.3193.45188.95188.95
05/30/2024188.75191.35188.55190.35
05/31/2024190.65193.7189.6193.15
06/03/2024195.15196.2193.7193.7
06/04/2024193.3195191.05193.9
06/05/2024194.6194.75189.3189.65
06/06/2024189.65191.65189.45190.2
06/07/2024189.45190185.55188.85
06/10/2024186.45187.8185.6187.8
06/11/2024188.45190.15186.35187
06/12/2024186.5190.95185.9189.5
06/13/2024188189.85185.9188.7
06/14/2024189.2189.2184185.25
06/17/2024185.3185.55182.65184.7
06/18/2024185.3191.35185191.35
06/19/2024190.85192.55190.4191.4
06/20/2024190191.75186.6188.3
06/21/2024187.95188.65186.2187.7
06/24/2024187.65192.7187.5192.5
06/25/2024191.9192.55189.6191.15
06/26/2024192.25192.35187.4189.25
06/27/2024188.95189.05184.85187.55
06/28/2024187187.6182.5184.05
07/01/2024187.9188.55184.95184.95
07/02/2024183.85185.7182.85185.45
07/03/2024186.2188.15184.45186.7
07/04/2024187188.8186.25188.55
07/05/2024188.9191.35186.6187
07/08/2024184188.5183.2186.15
07/09/2024185.85188.05183.95184.4
07/10/2024184.2185.7181.8185.3
07/11/2024187.5187.6185.15186.6
07/12/2024187.15189.8186.7189.2
07/15/2024174175166.95170.7
07/16/2024169.95172.25168.75170.4
07/17/2024171175.7170.25174.5
07/18/2024176.3180.85175.7179.95
07/19/2024178.65178.9175.3177.7
07/22/2024178.95181.2178.5178.9
07/23/2024178.65180.4178.05178.75
07/24/2024176.05178.8175.3176
07/25/2024174.85175.8172.7175.75
07/26/2024176177.6175.5177
07/29/2024177.2179.05176.3177.65
07/30/2024178.1182.15177.6181.1
07/31/2024181.55185179.95180.85
08/02/2024177178.75175.65177.35
08/05/2024172.35177.2172.25176.95
08/06/2024177.85178.65175.1176.5
08/07/2024177.8180.4176.7179.75
08/08/2024178180.2176.55179.9
08/09/2024180.3182.1179.25180.25
08/12/2024181.2182179.75179.95
08/13/2024180.8182.4179.55181.6
08/14/2024182.25184.4182.15183.65
08/15/2024183.2185.55182.6184.45
08/16/2024184.6186.3182.2182.2
08/19/2024182.15185.2182.15183.05
08/20/2024182.95183.1176.1178.6
08/21/2024178.35180.1178.1179.3
08/22/2024179.25180.7178.85179.6
08/23/2024179.6181.45179.4181.45
08/26/2024181.5182.5181.35181.9
08/27/2024181.3183.45180.85180.95
08/28/2024180181.15178.4178.65
08/29/2024178180.5177.85177.9
08/30/2024178180177.8177.8
09/02/2024176.2176.8174.7176.8
09/03/2024176.65177.3173.9174.95
09/04/2024172.5173167.5168.6
09/05/2024168.05168.9166.6167.3
09/06/2024166.95167163.65163.65
09/09/2024163.65163.65158.5159.25
09/10/2024158.45159.5155.65156.2
09/11/2024156.5157.65154.85155.9
09/12/2024157.3157.7154.25155.65
09/13/2024156.65157.3154.85155.7
09/16/2024155.5155.9153.55153.85
09/17/2024152.7155152.5154.05
09/18/2024155.6155.6152.4153.4
09/19/2024160161.5157.25157.3
09/20/2024153.8154150.95152.2
09/23/2024150.95151.6148.85151.35
09/24/2024155157.6153.8154.25
09/25/2024153.7158.2153.35156.8
09/26/2024161.55181.6161.5175.75
09/27/2024176.8181.1176.7180.15
09/30/2024179.05182.6179.05181.25
10/01/2024180.2181.95177.85178.3
10/02/2024179.9183.7179.6181.95
10/03/2024180.8181.8179.2180.75
10/04/2024180.45186.65180.25185.7
10/07/2024188191.1186.75191.1
10/08/2024183184.7178.85180.8
10/09/2024180.45185.4180184.2
10/10/2024184.6185.1182183.35
10/11/2024182.95183.55180.8182.05
10/14/2024181.8182.15174.5177.55
10/15/2024177.15177.6173.8174.65
10/16/2024168.3171.45167.3169.85
10/17/2024167.3170.15166.7168.15
10/18/2024169.55175.1169.55171.85
10/21/2024172.65176.5172.2173.95
10/22/2024173.7176.35173.7174.85
10/23/2024175178.9174.45177.15
10/24/2024176.05182.7175.9182.2
10/25/2024182185.4181.1183.9
10/28/2024185.4186.5182.9185.35
10/29/2024185.3188.65184.95185.6
10/30/2024182.2182.65177.15179.25
10/31/2024177.85180176.2176.55
11/01/2024177.55180.7177.5179.85
11/04/2024179.85182.5178.45179
11/05/2024179.8179.8173.85174.45
11/06/2024174.45178.9173.4173.9
11/07/2024174.2178.6172.9175.5
11/08/2024172173.7161.8161.9
11/11/2024162.7165.45161.75163.35
11/12/2024161161.2157.4158.4
11/13/2024158.5160.65158.1159.25
11/14/2024159.75164.85159.05163.25
11/15/2024162.9168.25162.9166.9
11/18/2024167.8170.15166.3166.6
11/19/2024166.4168161.3162.9
11/20/2024163.5164.55160.2161.25
11/21/2024159.15160.5158.45159
11/22/2024159.2160.9156.9159.5
11/25/2024161163.15159.95160.8
11/26/2024159.9164.1158.55160.9
11/27/2024160.9161.3159.1160.9
11/28/2024158.55161.15157.4159.3
11/29/2024159.3160.95159159.95
12/02/2024154.05159.7154.05159.2
12/03/2024161.65161.65157.95157.95
12/04/2024158.05159.9157.95158.65
12/05/2024163163.7157.55158.85
12/06/2024158.05164.7158.05163
12/09/2024164.05168.1164.05167.35
12/10/2024164.95165.05163.45165.05
12/11/2024163164.8162.4164.5
12/12/2024165.85167163.75165.35
12/13/2024164.9165.15162.8164.7
12/16/2024163163.95159160.2
12/17/2024159.15162.15159.1160.85
12/18/2024160.55162.1159.6161.2
12/19/2024158.55160.85158.1160.2
12/20/2024158.85161.55157.95161.55
12/23/2024161163.1160.75162
12/27/2024162.2164.15162.2163.75
12/30/2024163.4166.45163.3165