UHR.VX - The Swatch Group AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 2018411.10415.20410.30415.20415.20205,833
Feb 15, 2018406.20413.20406.00408.90408.90219,913
Feb 14, 2018400.40403.90392.70403.60403.60225,549
Feb 13, 2018401.30403.30395.50396.40396.40188,998
Feb 12, 2018399.40403.40398.20401.60401.60204,877
Feb 09, 2018399.00400.60389.20392.30392.30330,298
Feb 08, 2018410.90412.10400.60400.60400.60272,852
Feb 07, 2018402.00410.40398.30408.60408.60229,001
Feb 06, 2018397.10405.40391.40398.60398.60374,016
Feb 05, 2018414.40414.40405.40410.50410.50261,035
Feb 02, 2018425.70426.50417.20417.20417.20223,703
Feb 01, 2018429.90434.10426.70427.20427.20226,905
Jan 31, 2018427.10437.50424.30426.50426.50596,100
Jan 30, 2018415.00426.40412.70423.80423.80759,726
Jan 29, 2018401.30405.30399.90403.30403.30156,348
Jan 26, 2018399.80405.80399.20400.90400.90171,245
Jan 25, 2018404.90408.40397.40398.20398.20174,740
Jan 24, 2018407.40409.70405.80406.30406.30126,703
Jan 23, 2018408.70408.70406.10407.50407.50119,100
Jan 22, 2018407.00409.20406.10407.30407.3078,109
Jan 19, 2018400.80408.40400.50407.90407.90163,528
Jan 18, 2018405.80407.90401.10402.00402.00113,396
Jan 17, 2018405.40408.30403.50405.70405.70149,079
Jan 16, 2018409.50409.80404.20404.20404.20110,579
Jan 15, 2018406.60408.50405.90408.00408.0076,977
Jan 12, 2018408.30409.70403.90406.60406.60128,187
Jan 11, 2018407.60411.30406.00407.90407.90172,726
Jan 10, 2018411.40411.40406.40408.30408.30155,236
Jan 09, 2018408.70412.30408.50411.40411.40265,251
Jan 08, 2018404.00408.60404.00408.00408.00204,936
Jan 05, 2018402.90404.20399.90402.60402.60182,258
Jan 04, 2018404.80406.90398.90401.80401.80183,293
Jan 03, 2018397.40402.80395.80402.80402.80217,286
Dec 29, 2017397.50399.10395.20397.40397.4073,839
Dec 28, 2017398.30399.20396.90398.10398.1070,342
Dec 27, 2017395.80399.30395.80399.00399.0084,613
Dec 22, 2017397.10397.60395.10395.80395.8092,719
Dec 21, 2017393.80397.50392.70396.70396.70234,976
Dec 20, 2017394.50397.50393.20393.70393.70140,569
Dec 19, 2017396.20396.90393.10395.50395.50156,245
Dec 18, 2017397.00399.20394.90396.80396.80185,111
Dec 15, 2017393.00396.90390.60394.30394.30405,464
Dec 14, 2017388.00397.40385.60392.50392.50476,943
Dec 13, 2017383.20384.10380.20382.50382.50197,460
Dec 12, 2017387.20387.70381.80384.10384.10225,863
Dec 11, 2017382.90386.80377.30386.80386.80447,165
Dec 08, 2017371.50374.30370.60373.30373.30136,235
Dec 07, 2017369.10370.40367.30369.70369.70150,479
Dec 06, 2017361.00369.10359.30368.00368.00228,801
Dec 05, 2017364.90366.20360.60364.60364.60240,616
Dec 04, 2017365.00365.00360.60362.40362.40168,832
Dec 01, 2017358.50364.20357.70361.00361.00255,098
Nov 30, 2017358.00361.60354.30358.70358.70216,155
Nov 29, 2017357.10360.70355.50358.10358.10255,847
Nov 28, 2017356.50358.80354.10354.10354.10258,506
Nov 27, 2017363.30364.00356.70356.70356.70312,797
Nov 24, 2017365.70367.10363.80365.00365.00200,749
Nov 23, 2017365.80367.30364.60366.00366.00197,680
Nov 22, 2017368.20370.20364.70366.20366.20203,811
Nov 21, 2017369.00369.10363.60367.00367.00271,302
Nov 20, 2017367.00371.00365.20366.80366.80412,948
Nov 17, 2017360.30362.60359.30360.70360.70205,411
Nov 16, 2017359.20364.40358.60361.10361.10247,787
Nov 15, 2017362.70364.00355.30358.30358.30328,467
Nov 14, 2017367.70368.30363.60365.60365.60167,550
Nov 13, 2017367.60370.00362.70367.60367.60227,340
Nov 10, 2017373.20374.80366.30368.30368.30312,657
Nov 09, 2017378.00378.90370.70372.50372.50228,723
Nov 08, 2017377.70381.40375.60379.20379.20239,557
Nov 07, 2017383.20383.20375.10376.60376.60248,823
Nov 06, 2017390.60391.80377.50381.20381.20445,055
Nov 03, 2017392.50393.60389.80392.70392.70161,969
Nov 02, 2017393.70396.00389.70391.80391.80145,356
Nov 01, 2017399.00399.00392.10394.90394.90235,433
Oct 31, 2017392.00396.00389.30391.00391.00171,928
Oct 30, 2017390.60392.10389.50390.50390.50151,633
Oct 27, 2017394.70397.60391.10391.20391.20179,566
Oct 26, 2017398.00399.70393.50393.60393.60210,677
Oct 25, 2017393.00401.80391.60398.90398.90241,974
Oct 24, 2017389.40392.90389.40391.40391.40102,565
Oct 23, 2017393.50393.70389.30389.60389.60125,114
Oct 20, 2017391.70393.10391.10392.30392.30140,938
Oct 19, 2017395.00395.30387.60389.10389.10186,878
Oct 18, 2017392.80396.30392.10395.40395.40155,902
Oct 17, 2017398.80398.80392.40393.00393.00174,071
Oct 16, 2017393.00397.90392.90395.30395.30195,835
Oct 13, 2017395.00396.40391.50391.90391.90173,457
Oct 12, 2017398.60399.60395.00395.60395.60173,931
Oct 11, 2017401.00401.90398.50399.00399.00127,435
Oct 10, 2017401.00402.80398.80400.60400.60148,866
Oct 09, 2017397.00398.60396.20397.80397.80142,566
Oct 06, 2017400.70401.30393.80396.60396.60196,339
Oct 05, 2017406.40407.50400.50400.90400.90187,299
Oct 04, 2017402.90406.70400.80406.70406.70157,870
Oct 03, 2017404.90407.70401.10403.10403.10193,643
Oct 02, 2017403.20405.70400.90405.00405.00187,552
Sep 29, 2017397.40406.20396.50402.80402.80444,697
Sep 28, 2017390.60396.80389.90396.40396.40219,204
Sep 27, 2017386.80391.90386.80391.00391.00171,398
Sep 26, 2017384.90390.50383.70387.60387.60202,588
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...