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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 153.4355
CLOSE 153.5679

Low

LOW 120.3

High

HIGH 181.5
DATEOPENHIGHLOWCLOSE
01/03/2025165.25166.25157.35157.55
01/06/2025158161.4155.75160.3
01/07/2025160.15162.45159.7162.45
01/08/2025161.5164.25161.2162.35
01/09/2025158.65159.7156.65157.5
01/10/2025157159.75156.7157.4
01/13/2025156.8158.6155.8156
01/14/2025157.7158.25155.25155.65
01/15/2025156.8156.8154.4155.3
01/16/2025170.55170.55158.45159.65
01/17/2025160.75164.05160.75162.2
01/20/2025161.85164.45160.15163.55
01/21/2025162.75165.8162.65165.6
01/22/2025165.5167.05163.85164.4
01/23/2025164.05164.85161.4164.4
01/24/2025170.5172.8164.45166
01/27/2025162.9167.35162.9166.55
01/28/2025163166.65163163.9
01/29/2025163164.75160.6163.3
01/30/2025152169.75151.05166.95
01/31/2025167171.25166.95169.5
02/03/2025165.7173.1165.6171.25
02/04/2025171.65171.65164.6165.7
02/05/2025163.5164.8161.15162
02/06/2025162.65168.5161.4167.5
02/07/2025166.75168.4165.1166.1
02/10/2025165.4166.25163.25165.05
02/11/2025164.25170.65164.25170.5
02/12/2025170.95174.45169.25171.65
02/13/2025173.4175.6172.65174
02/14/2025176.2177.25170.75170.75
02/17/2025169.7170.1168.1169.95
02/18/2025170.55171.05167.8169.45
02/19/2025168.8169.1165.4166.5
02/20/2025167.5172.9165.45171.5
02/21/2025171.65173.4169.75173.15
02/24/2025174.9178.95173.3177.9
02/25/2025177.7179.95177.6178.1
02/26/2025177.1178.85173.6175.2
02/27/2025172.7174.2170.2172.65
02/28/2025171.15176.05171175
03/03/2025172.65176.65172.1174.4
03/04/2025172.95173169.45169.95
03/05/2025171.3172.7168.65169.75
03/06/2025171.5177.15171.5174.65
03/07/2025172.8172.9166.55169.15
03/10/2025169.35169.85163.6168.55
03/11/2025169.35172.5166166.95
03/12/2025166.55167.9164.6166.2
03/13/2025165.7166.9162.55163.7
03/14/2025164.15167.2162.95166.75
03/17/2025166.25167.85165.1165.1
03/18/2025165.7167164.45164.8
03/19/2025163.65171.95162.3167.2
03/20/2025164.5165.05159.1160.25
03/21/2025159.4161158.15160.3
03/24/2025160.65161.35155.7158.35
03/25/2025158.55160.55158.55159.4
03/26/2025159.4160.85158.9160.3
03/27/2025159.55160.5158.6159.1
03/28/2025158.95159.45155.5156.5
03/31/2025154.3154.75151.2151.7
04/01/2025152.65152.65148.65149.3
04/02/2025149.5150.1146.65147.4
04/03/2025139142.25136.75138.35
04/04/2025136.65136.9127.55131.7
04/07/2025121133120.3126.9
04/08/2025130.9133.05125.4130.55
04/09/2025125.65128124.2126.45
04/10/2025142142130.95131.2
04/11/2025132.85133.45129.3132.95
04/14/2025136.45136.9134.2135.45
04/15/2025134.6135.35132.2133.95
04/16/2025132.25133.4131.3133.1
04/17/2025135135132.25133.9
04/22/2025134.9138.15132.95138.15
04/23/2025140.2144.45139.95142.5
04/24/2025142.3142.65140.1142.5
04/25/2025143.75145.1142.55142.7
04/28/2025142.55143.75141.7142.75
04/29/2025143.2144141.85141.85
04/30/2025142143.35140142.15
05/02/2025142.65143.6141.1142.15
05/05/2025142.15142.3138.65139.5
05/06/2025140.3140.55138.25140.4
05/07/2025139.4142.2137.85137.85
05/08/2025138.35140.65136.9139.5
05/09/2025140.3141.65138.95139.55
05/12/2025142.65148.85142.65146.7
05/13/2025147.15150.15146.95149.8
05/14/2025149.85150.25146.8148.25
05/15/2025146.85148.4146148.25
05/16/2025148.6148.6145.6147.25
05/19/2025146.8147.9145.6147.85
05/20/2025147.85150.25146.75150.05
05/21/2025149.6150.25147.85148.25
05/22/2025146.85148.8146.15147.1
05/23/2025142.6143.5137.75139.55
05/26/2025141.95142.9140.45140.95
05/27/2025140.8141.05139.3140.4
05/28/2025140.3140.5138.55138.85
05/30/2025138.65141138.15138.55
06/02/2025136.9138.45135.3137.85
06/03/2025137.5139.5137.2139.35
06/04/2025140.05141.9139.55140.95
06/05/2025141.8142.1138.55138.85
06/06/2025138.45138.8136.95137.75
06/10/2025137.75140.6137.75140.45
06/11/2025140.2143.45139139
06/12/2025137.1138.8135.95137.95
06/13/2025135135.4133.75134.1
06/16/2025134.55138.45134.45137.45
06/17/2025136.65138.4134.9135.25
06/18/2025135136.1134.6135.6
06/19/2025133.65134131.85132.8
06/20/2025132.65132.75130.3130.3
06/23/2025130132.25129.7131.5
06/24/2025134.4134.95131131.6
06/25/2025129.2130.65127.85129.75
06/26/2025130.25130.9128.6129.45
06/27/2025130.15132.15130131.1
06/30/2025129.6130.15127.4129.1
07/01/2025128.15128.8127.05128.45
07/02/2025129.25132.25128.9132.15
07/03/2025133.75133.85130.6131.15
07/04/2025130.25131.1128.8129.85
07/07/2025129.75130.5128.7129.65
07/08/2025129.95133.6129.35133.45
07/09/2025133.6135.55132.45133.65
07/10/2025134.6137.75134.35137.75
07/11/2025137137134.75136.55
07/14/2025134.1135.5133.2135.4
07/15/2025135.1137.75135.05135.65
07/16/2025134.65137.55134.5137.15
07/17/2025133.75144.55133.45140.4
07/18/2025140.2143.2139.6140.45
07/21/2025139.45141.95139.45140.45
07/22/2025141.8145.85141.55144.85
07/23/2025147.1153.9146.75153.6
07/24/2025155158.85153.45158.35
07/25/2025157159.95154.4158.7
07/28/2025157.45158.45149.95149.95
07/29/2025149.75150.55145.95146.85
07/30/2025149149145.85145.85
07/31/2025145.4146.5144.4144.9
08/04/2025138145.15137.6141.6
08/05/2025142.85142.9139.8141
08/06/2025141.25143.2140.8142.1
08/07/2025142.85145.25142142
08/08/2025142142.7140.15141.85
08/11/2025142.15143.75138.85138.85
08/12/2025139.2140.3137.55139.3
08/13/2025139.3140.25138.85139.45
08/14/2025139.35140.55138.35138.35
08/15/2025139.45139.55138.2138.7
08/18/2025138.6138.6133.1134.5
08/19/2025133.85141.05133.85141.05
08/20/2025139.85141.6139.7140.85
08/21/2025141141.65139.2140.65
08/22/2025140144.6139.85144.3
08/25/2025144.85146.85143.75146.1
08/26/2025145.8146.7141.1141.4
08/27/2025141.6151141.6150.25
08/28/2025150.55154.4147.25147.55
08/29/2025145.65147.35144.1144.55
09/01/2025143.95145.15142.1142.75
09/02/2025142.95146.25142.4143.25
09/03/2025144.3146.55142.7144
09/04/2025144.55146.4143.8145
09/05/2025146.15149.2145.45148.1
09/08/2025148.05148.15146.7147.05
09/09/2025147.55148.65147.05147.1
09/10/2025147.25148.35145.7145.8
09/11/2025146.35149.85145.95149.2
09/12/2025149.15150.15146.5149.5
09/15/2025151.05153.4149.4150.65
09/16/2025151151.9149.45151.15
09/17/2025151.5153.35150151.05
09/18/2025149.85151.1147.3149
09/19/2025148.15151.25148.15150.65
09/22/2025149.9153.6149.25152
09/23/2025152.05158.5151.65157.9
09/24/2025157.3157.3150.8151.75
09/25/2025151.75152.45148.3148.3
09/26/2025148.05150.8148.05149.85
09/29/2025151.15151.5149150.85
09/30/2025150.8152148.55149.45
10/01/2025150.1152.05149.25151.7
10/02/2025153.5154.25149.2149.65
10/03/2025150.2154.1148.35152.5
10/06/2025151.85151.9149.65150.7
10/07/2025151.3154.85150.7154.85
10/08/2025155.05158.65154.95157.9
10/09/2025158.6159.85156.05157.1
10/10/2025157.15159.3155.55155.55
10/13/2025155.9159.2155.8157.85
10/14/2025156.45159.2156.05159.2
10/15/2025165.3176165.3172
10/16/2025171.8176.45170.15174.25
10/17/2025172.05174.8169.65174.1
10/20/2025175177172.9177
10/21/2025176.05176.05168.95171.7
10/22/2025169.85172.75168.8171.8
10/23/2025172.15178.1172177.2
10/24/2025175.35176173.85174.95
10/27/2025175175.1170.2171.95
10/28/2025171.4173.7170.35173
10/29/2025172.2176.25172.2175.9
10/30/2025175176.6172.8174.25
10/31/2025173.65174.45167.8167.8
11/03/2025168168.8166.55167.55
11/04/2025165.7166162.4163.8
11/05/2025162.15165.3161.65163.9
11/06/2025164.15166.1159.8160.75
11/07/2025161.35165.65161.15164.9
11/10/2025166.15167.05164.5166.55
11/11/2025170.5177.5169.65176.7
11/12/2025177.15179.75176.6177.85
11/13/2025178.45179.35176.25176.4
11/14/2025179181.5170.9175
11/17/2025174.1175.25171.05171.3
11/18/2025168.85170166.4167.2
11/19/2025167.2168.25165.45167.3
11/20/2025167.45168.5164.1166.8
11/21/2025164.6168.35164.05166.5
11/24/2025168.9169.65165.65167.2
11/25/2025167.05168.9165.85168.85
11/26/2025170.2170.65167.7167.7
11/27/2025168.1168.1164164.65
11/28/2025164.2164.2161.1162.15
12/01/2025161.55166.3161.1165.25
12/02/2025164.35166.8163165.75
12/03/2025164.8166.05162.7165.1
12/04/2025164.85166.6163.35166.6
12/05/2025166.3167.15163.35166.25
12/08/2025165.85166.5162.1162.4
12/09/2025161.7163.65161.45163.2
12/10/2025162.95162.95159.8162.35
12/11/2025163.4163.4161.7161.85
12/12/2025162.25166.5161.85164.15
12/15/2025164.5168.6163.65164.85
12/16/2025164.9168.7164.65168.3
12/17/2025167.35168.7166.8168.05
12/18/2025167.15170.25166.25170.25
12/19/2025169.45169.6166.85168.05
12/22/2025167.95169.95167.9168.85
12/23/2025167.65170.05167.45168.6
12/29/2025169.15170.9166.5168.25
12/30/2025167.2169.7167.2168.25