U.S. Markets closed

SWATCH GROUP I (UHR.VX)


Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
371.10+6.80 (+1.87%)
At close: 5:30PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017359.00373.70359.00371.10371.10638,942
Jul 20, 2017364.60365.10360.80364.30364.30234,934
Jul 19, 2017361.40362.20360.30360.50360.50147,297
Jul 18, 2017361.30363.30356.80359.00359.00187,550
Jul 17, 2017354.20363.10353.70363.10363.10196,313
Jul 14, 2017351.70354.80351.00353.80353.80110,706
Jul 13, 2017350.10355.00350.10352.10352.10170,592
Jul 12, 2017349.40353.00349.40351.20351.20184,247
Jul 11, 2017352.90353.90346.60348.00348.00176,565
Jul 10, 2017356.60356.60351.50352.30352.30135,625
Jul 07, 2017347.90355.10347.90355.10355.10225,771
Jul 06, 2017355.20356.70344.20349.20349.20332,721
Jul 05, 2017351.00357.60350.30355.00355.00249,525
Jul 04, 2017356.40356.50350.20351.00351.00197,501
Jul 03, 2017355.00359.70354.50356.80356.80148,138
Jun 30, 2017352.80359.00352.10354.10354.10164,525
Jun 29, 2017360.80361.90352.10353.40353.40205,545
Jun 28, 2017360.30362.90359.10360.00360.00161,606
Jun 27, 2017366.10367.70359.50362.00362.00214,465
Jun 26, 2017369.80372.30367.20367.50367.50154,843
Jun 23, 2017370.00371.30367.30369.10369.10104,190
Jun 22, 2017372.90374.10368.30370.90370.90291,918
Jun 21, 2017368.00369.10363.60368.00368.00182,661
Jun 20, 2017374.00375.00369.70370.60370.60205,432
Jun 19, 2017367.30373.10366.60372.90372.90205,997
Jun 16, 2017366.90369.80360.10364.60364.60288,380
Jun 15, 2017368.50368.50362.50363.50363.50149,531
Jun 14, 2017368.00372.70368.00368.70368.70151,813
Jun 13, 2017361.80370.50361.40368.00368.00162,028
Jun 12, 2017361.40363.10359.80360.50360.50124,047
Jun 09, 2017360.20364.10358.90362.30362.30190,109
Jun 08, 2017366.00367.30357.20358.40358.40300,718
Jun 07, 2017368.20369.60365.80366.40366.40219,793
Jun 06, 2017382.50382.70367.60368.20368.20300,547
Jun 02, 2017380.00384.30378.30382.50382.50196,405
Jun 01, 2017375.10379.40375.10376.80376.80175,866
May 31, 2017377.40381.10375.20375.20375.20219,112
May 30, 2017377.50380.30376.90377.70377.70156,157
May 29, 2017378.90379.70376.50378.80378.80115,246
May 26, 2017386.60386.60375.80379.20379.20194,714
May 26, 20176.75 Dividend
May 24, 2017390.10391.70384.50386.00379.25227,654
May 23, 2017390.40392.00387.20390.70383.87170,888
May 22, 2017391.00392.10388.10390.40383.57141,279
May 19, 2017384.10389.40383.20389.10382.30245,435
May 18, 2017382.10385.40377.70382.20375.52303,255
May 17, 2017393.00393.00381.80384.10377.38325,815
May 16, 2017396.00397.00393.10395.10388.19196,100
May 15, 2017392.10396.50392.10396.50389.57312,459
May 12, 2017400.00400.00389.60393.40386.52685,371
May 11, 2017411.00414.60409.30409.50402.34194,932
May 10, 2017406.10412.90402.40410.90403.71269,519
May 09, 2017407.00410.90407.00409.90402.73199,603
May 08, 2017413.30413.70405.40406.70399.59222,733
May 05, 2017403.50412.40402.90412.40405.19241,951
May 04, 2017404.00407.00403.30406.60399.49248,921
May 03, 2017401.30403.50399.20403.20396.15150,869
May 02, 2017398.30402.60394.30402.60395.56253,350
Apr 28, 2017398.30401.70396.80398.30391.33248,764
Apr 27, 2017401.50402.70394.80399.90392.91401,419
Apr 26, 2017389.00400.70387.50400.00393.01641,503
Apr 25, 2017375.10375.10375.10375.10368.54-
Apr 24, 2017370.00375.60368.60375.40368.84329,434
Apr 21, 2017366.00367.70365.60366.30359.89208,821
Apr 20, 2017365.60370.60365.40367.80361.37166,571
Apr 19, 2017364.40367.90362.70367.40360.98236,710
Apr 18, 2017371.40374.10364.60364.70358.32230,344
Apr 13, 2017370.50372.40369.60371.90365.40178,338
Apr 12, 2017369.50372.30369.00371.50365.00228,200
Apr 11, 2017359.90371.50358.30368.50362.06448,729
Apr 10, 2017358.00359.70355.00356.30350.07136,381
Apr 07, 2017355.00358.10353.50356.60350.36156,074
Apr 06, 2017349.80356.00347.50355.90349.68169,673
Apr 05, 2017356.10356.10350.20351.10344.96183,934
Apr 04, 2017358.90361.40353.20355.10348.89204,413
Apr 03, 2017359.90363.80358.40358.90352.62254,040
Mar 31, 2017355.90359.00353.30358.70352.43200,165
Mar 30, 2017352.50356.10352.50356.10349.87146,795
Mar 29, 2017350.20353.60347.90352.50346.34155,928
Mar 28, 2017352.40352.50346.90349.90343.78168,747
Mar 27, 2017351.20353.00347.60350.90344.76148,319
Mar 24, 2017353.00354.80352.60354.00347.81200,502
Mar 23, 2017344.60353.90343.80353.40347.22238,769
Mar 22, 2017340.80346.00338.00345.00338.97242,800
Mar 21, 2017342.10348.20342.00342.80336.81214,372
Mar 20, 2017347.90349.20344.80345.70339.65137,144
Mar 17, 2017352.00352.30347.20347.70341.62389,317
Mar 16, 2017350.00355.30347.70350.70344.57288,214
Mar 15, 2017347.50348.60344.90346.90340.83136,679
Mar 14, 2017347.40348.10341.70347.50341.4235,206
Mar 13, 2017344.10346.30343.00346.30340.24157,923
Mar 10, 2017342.00343.90341.40343.70337.69127,540
Mar 09, 2017343.70343.70338.40341.20335.23145,723
Mar 08, 2017339.70345.50339.00344.60338.5723,567
Mar 07, 2017338.90342.10337.80340.40334.45126,487
Mar 06, 2017335.80340.80335.80338.70332.78147,375
Mar 03, 2017333.50336.60331.20336.60330.71148,925
Mar 02, 2017337.00337.90333.20334.70328.85152,919
Mar 01, 2017336.10341.80335.60336.80330.91190,992
Feb 28, 2017337.10337.10331.60333.90328.06272,854
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...