Swatch Group

UHR
🏛️ uk →
149.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 279.30 281.70 279.30 281.00 0.0M
2021-12-29 278.60 280.90 277.60 278.00 0.0M
2021-12-23 270.50 272.10 270.00 270.00 0.0M
2021-12-22 267.60 270.30 266.10 268.00 0.0M
2021-12-21 272.90 272.90 266.70 268.00 0.0M
2021-12-20 265.70 269.00 262.60 268.00 0.0M
2021-12-17 272.70 277.50 268.70 270.00 0.2M
2021-12-16 279.00 280.00 273.90 276.00 0.0M
2021-12-15 272.30 274.80 272.00 272.00 0.0M
2021-12-14 275.70 275.70 271.10 274.00 0.0M
2021-12-13 278.90 282.90 272.00 272.00 0.1M
2021-12-10 277.80 279.70 275.20 278.00 0.1M
2021-12-09 281.70 282.80 277.70 278.00 0.1M
2021-12-08 290.30 290.60 280.00 283.00 0.0M
2021-12-07 282.70 291.50 282.20 291.00 0.0M
2021-12-06 268.90 278.50 267.50 276.00 0.0M
2021-12-03 278.20 278.20 266.00 266.00 0.0M
2021-12-02 273.20 277.50 271.80 274.00 0.0M
2021-12-01 272.50 278.50 266.70 276.00 0.0M
2021-11-30 269.70 274.40 268.80 272.00 0.0M
2021-11-29 273.10 275.40 268.10 274.00 0.0M
2021-11-26 269.00 276.80 267.90 268.00 0.1M
2021-11-25 285.90 290.00 285.80 287.00 0.0M
2021-11-24 284.90 286.80 282.70 285.00 0.1M
2021-11-23 291.60 293.60 285.30 287.00 0.1M
2021-11-22 293.00 295.40 289.00 295.40 0.0M
2021-11-19 298.90 298.90 291.40 293.00 0.0M
2021-11-18 296.80 303.60 294.70 295.00 0.1M
2021-11-17 289.55 296.70 289.55 295.00 0.1M
2021-11-16 287.10 291.00 285.80 289.00 0.1M
2021-11-15 278.63 285.60 278.63 285.00 0.1M
2021-11-12 277.20 285.00 276.50 281.00 0.1M
2021-11-11 262.40 272.30 262.40 270.00 0.1M
2021-11-10 265.40 265.90 261.40 264.00 0.0M
2021-11-09 261.20 268.70 259.00 266.00 0.5M
2021-11-08 263.50 265.00 260.80 262.00 0.1M
2021-11-05 256.10 263.80 256.10 262.00 0.0M
2021-11-04 259.30 260.10 255.30 258.00 0.0M
2021-11-03 252.60 254.90 250.30 252.00 0.0M
2021-11-02 253.20 254.70 251.70 252.00 0.0M
2021-11-01 254.00 254.50 250.30 252.00 0.0M
2021-10-29 250.20 252.80 250.10 252.00 0.0M
2021-10-28 247.80 251.60 247.50 250.00 0.0M
2021-10-27 249.00 249.40 245.70 248.00 0.0M
2021-10-26 244.90 252.20 243.70 250.00 0.1M
2021-10-25 242.20 244.00 239.20 244.00 0.0M
2021-10-22 245.50 247.50 244.20 246.00 0.0M
2021-10-21 246.10 248.10 244.00 246.00 0.0M
2021-10-20 244.90 248.00 242.80 248.00 0.0M
2021-10-19 250.00 250.90 245.10 246.00 0.0M
2021-10-18 249.00 249.00 245.50 246.00 0.0M
2021-10-15 255.00 256.00 251.10 254.00 0.0M
2021-10-14 246.50 251.40 244.10 250.00 0.0M
2021-10-13 242.00 246.20 241.50 246.00 0.0M
2021-10-12 243.40 245.60 242.10 244.00 0.0M
2021-10-11 245.60 247.10 243.70 244.00 0.1M
2021-10-08 246.10 249.30 244.00 246.00 0.1M
2021-10-07 243.70 247.30 242.90 244.00 0.3M
2021-10-06 242.30 242.30 237.30 240.00 0.0M
2021-10-05 245.30 247.00 243.90 244.00 0.0M
2021-10-04 244.70 247.20 242.90 244.00 0.0M
2021-10-01 242.00 247.20 241.10 246.00 0.0M
2021-09-30 251.20 251.20 243.70 246.00 0.0M
2021-09-29 248.60 249.90 247.70 248.00 0.0M
2021-09-28 252.80 256.50 245.60 248.00 0.0M
2021-09-27 258.70 258.70 254.00 254.00 0.0M
2021-09-24 254.50 257.80 254.50 256.00 0.0M
2021-09-23 258.00 259.00 255.40 256.00 0.0M
2021-09-22 255.50 258.20 253.50 256.00 0.0M
2021-09-21 251.70 253.00 248.80 252.00 0.0M
2021-09-20 253.10 253.20 248.30 252.00 0.0M
2021-09-17 257.20 261.60 256.20 260.00 0.3M
2021-09-16 252.00 254.20 251.00 251.60 0.0M
2021-09-15 259.60 259.60 250.90 252.00 0.0M
2021-09-14 263.60 263.60 258.90 260.00 0.0M
2021-09-13 268.50 268.90 264.00 264.00 0.0M
2021-09-10 267.70 272.40 267.60 270.00 0.0M
2021-09-09 264.10 267.20 260.30 266.00 0.0M
2021-09-08 267.60 269.60 266.10 268.00 0.0M
2021-09-07 262.90 269.70 262.80 268.00 0.1M
2021-09-06 261.10 263.80 260.90 262.00 0.0M
2021-09-03 261.50 262.80 258.00 258.00 0.0M
2021-09-02 263.40 264.00 261.30 262.00 0.0M
2021-09-01 260.80 263.80 259.80 262.00 0.0M
2021-08-31 261.30 262.10 256.40 258.00 0.0M
2021-08-27 261.50 263.80 261.10 262.00 0.0M
2021-08-26 259.70 264.10 258.20 262.00 0.0M
2021-08-25 260.50 264.50 259.20 262.00 0.0M
2021-08-24 265.30 265.30 260.00 260.00 0.0M
2021-08-23 263.00 265.00 261.90 262.00 0.0M
2021-08-20 256.00 259.30 252.20 258.00 0.1M
2021-08-19 267.30 267.30 253.70 256.00 0.2M
2021-08-18 282.80 282.80 272.00 272.00 0.0M
2021-08-17 287.00 287.00 282.20 283.00 0.0M
2021-08-16 290.30 290.30 285.40 289.00 0.0M
2021-08-13 296.10 296.60 291.00 291.00 0.0M
2021-08-12 298.20 298.40 294.90 295.00 0.0M
2021-08-11 301.00 301.00 295.20 299.00 0.0M
2021-08-10 302.30 302.50 300.10 301.00 0.0M
2021-08-09 304.30 305.30 300.60 303.00 0.0M
2021-08-06 300.60 306.10 300.60 303.00 0.0M
2021-08-05 294.90 299.40 292.00 299.00 0.0M
2021-08-04 307.20 307.60 295.60 299.00 0.0M
2021-08-03 305.89 308.90 305.00 305.00 0.0M
2021-08-02 305.00 307.50 304.90 307.10 0.0M
2021-07-30 304.56 307.30 302.70 303.00 0.0M
2021-07-29 304.54 306.50 302.30 305.00 0.0M
2021-07-28 302.90 306.50 302.30 303.00 0.0M
2021-07-27 308.80 308.80 302.00 303.00 0.0M
2021-07-26 307.00 312.10 306.80 309.00 0.0M
2021-07-23 303.31 309.00 299.40 309.00 0.0M
2021-07-22 304.20 305.80 300.90 301.00 0.0M
2021-07-21 301.50 303.80 300.10 301.00 0.1M
2021-07-20 297.04 302.60 297.04 299.00 0.1M
2021-07-19 302.90 302.90 294.30 297.00 0.0M
2021-07-16 323.36 325.00 306.10 309.00 0.0M
2021-07-15 323.13 327.40 320.80 322.00 0.0M
2021-07-14 316.00 325.30 316.00 324.00 0.0M
2021-07-13 325.50 326.40 315.60 317.00 0.1M
2021-07-12 309.90 314.70 308.20 311.00 0.1M
2021-07-09 303.50 311.50 303.00 311.00 0.0M
2021-07-08 308.00 308.40 296.60 299.00 0.0M
2021-07-07 311.00 314.20 310.90 312.10 0.0M
2021-07-06 314.60 316.40 309.00 309.00 0.0M
2021-07-05 314.20 316.10 313.00 313.00 0.0M
2021-07-02 321.00 321.00 313.40 315.00 0.0M
2021-07-01 320.40 324.40 319.30 320.00 0.0M
2021-06-30 317.80 319.20 315.90 317.00 0.0M
2021-06-29 316.20 319.20 316.20 317.00 0.0M
2021-06-28 321.00 321.40 316.90 320.00 0.0M
2021-06-25 322.70 324.40 320.10 322.00 0.0M
2021-06-24 320.10 323.30 320.00 320.00 0.0M
2021-06-23 316.40 318.80 315.00 315.00 0.1M
2021-06-22 319.80 320.00 315.80 320.00 0.0M
2021-06-21 311.90 319.50 311.90 317.00 0.0M
2021-06-18 319.00 322.90 316.40 320.00 0.0M
2021-06-17 323.00 323.00 318.40 322.00 0.1M
2021-06-16 325.00 325.50 321.80 324.00 0.2M
2021-06-15 323.50 325.10 321.90 322.00 0.0M
2021-06-14 327.80 327.80 322.50 326.00 0.1M
2021-06-11 324.80 327.30 324.00 324.00 0.0M
2021-06-10 330.70 330.70 324.60 326.00 0.0M
2021-06-09 333.50 333.90 330.40 332.00 0.0M
2021-06-08 332.00 333.70 331.10 333.10 0.0M
2021-06-07 324.00 331.40 324.00 328.00 0.0M
2021-06-04 327.00 327.30 323.70 326.00 0.0M
2021-06-03 329.00 330.00 326.20 328.00 0.0M
2021-06-02 330.40 330.80 327.20 330.00 0.0M
2021-06-01 327.90 330.70 327.20 328.00 0.0M
2021-05-28 319.00 327.50 318.80 324.00 0.0M
2021-05-27 317.00 317.10 312.60 315.00 0.1M
2021-05-26 312.40 318.30 311.50 315.00 0.2M
2021-05-25 306.50 312.90 306.20 311.00 0.0M
2021-05-21 302.60 304.60 297.90 303.00 0.0M
2021-05-20 299.00 300.90 296.78 298.50 0.0M
2021-05-19 295.60 299.30 294.00 297.00 0.1M
2021-05-18 296.40 298.70 295.00 295.00 0.0M
2021-05-17 290.70 294.80 290.60 291.00 0.1M
2021-05-14 290.20 291.00 288.10 291.00 0.0M
2021-05-12 291.20 293.00 291.00 291.00 0.0M
2021-05-11 292.20 295.30 290.00 293.00 0.2M
2021-05-10 292.20 295.30 292.20 293.00 0.0M
2021-05-07 288.20 293.10 287.00 291.00 0.0M
2021-05-06 286.30 286.90 285.00 285.00 0.0M
2021-05-05 284.80 286.50 283.70 285.00 0.0M
2021-05-04 282.70 288.20 282.30 283.00 0.1M
2021-04-30 281.40 282.60 281.00 281.00 0.0M
2021-04-29 285.70 286.70 281.80 285.00 0.1M
2021-04-28 279.50 285.80 279.50 285.00 0.0M
2021-04-27 283.80 283.80 277.90 278.00 0.0M
2021-04-26 285.70 286.50 283.00 283.00 0.1M
2021-04-23 280.30 286.00 279.70 285.00 0.1M
2021-04-22 277.10 281.00 276.70 281.00 0.0M
2021-04-21 279.30 279.90 270.70 274.00 0.0M
2021-04-20 284.00 285.80 277.40 281.00 0.0M
2021-04-19 280.70 284.60 279.80 281.00 0.0M
2021-04-16 278.90 279.80 275.90 278.00 0.0M
2021-04-15 282.30 282.50 278.00 278.00 0.0M
2021-04-14 283.10 284.50 278.20 281.00 0.0M
2021-04-13 279.40 282.40 278.80 281.00 0.0M
2021-04-12 278.20 279.70 276.50 278.00 0.0M
2021-04-09 277.10 280.50 276.80 278.00 0.0M
2021-04-08 278.50 279.40 275.40 278.00 0.0M
2021-04-07 280.70 281.00 277.10 281.00 0.0M
2021-04-06 279.50 282.10 277.20 281.00 0.0M
2021-04-01 273.00 277.50 272.80 276.00 0.0M
2021-03-31 275.20 275.20 271.00 273.70 0.0M
2021-03-30 273.80 278.60 273.80 277.60 0.0M
2021-03-29 268.30 270.80 267.70 268.20 0.0M
2021-03-26 271.70 271.70 268.50 271.45 0.0M
2021-03-25 268.80 270.50 264.60 268.40 0.0M
2021-03-24 268.30 270.30 267.55 267.55 0.0M
2021-03-23 275.00 275.60 269.80 269.90 0.0M
2021-03-22 278.10 278.10 274.70 276.20 0.0M
2021-03-19 279.30 280.00 274.20 274.45 0.0M
2021-03-18 281.70 283.50 278.50 282.35 0.0M
2021-03-17 280.90 281.20 278.90 280.70 0.0M
2021-03-16 283.10 283.10 279.30 282.05 0.0M
2021-03-15 286.10 286.10 280.40 281.10 0.0M
2021-03-12 284.70 286.40 283.50 284.50 0.0M
2021-03-11 285.30 285.40 282.60 284.80 0.0M
2021-03-10 283.90 285.30 282.90 284.30 0.1M
2021-03-09 284.10 286.00 283.40 285.80 0.0M
2021-03-08 275.70 285.20 275.20 284.20 0.0M
2021-03-05 277.00 278.40 274.90 276.20 0.0M
2021-03-04 283.40 284.20 277.90 278.85 0.1M
2021-03-03 282.90 283.80 280.60 282.65 0.0M
2021-03-02 279.70 281.80 278.10 279.15 0.0M
2021-03-01 276.40 280.80 276.40 277.60 0.1M
2021-02-26 265.50 271.60 264.80 268.70 0.0M
2021-02-25 271.90 272.60 270.30 271.55 0.0M
2021-02-24 267.40 271.00 267.40 270.75 0.0M
2021-02-23 265.40 265.40 261.60 262.05 0.0M
2021-02-22 265.50 268.70 265.30 266.65 0.0M
2021-02-19 265.70 268.90 265.70 265.90 0.0M
2021-02-18 263.50 266.00 262.90 263.05 0.0M
2021-02-17 264.40 265.00 263.00 264.30 0.0M
2021-02-16 264.60 266.10 262.70 266.05 0.0M
2021-02-15 265.70 266.90 264.60 266.05 0.0M
2021-02-12 265.20 267.00 264.20 266.15 0.0M
2021-02-11 266.90 267.40 264.90 267.05 0.0M
2021-02-10 268.80 269.40 265.30 268.70 0.1M
2021-02-09 270.10 270.40 268.00 269.80 0.0M
2021-02-08 272.00 272.00 269.70 271.75 0.0M
2021-02-05 271.10 271.80 268.70 269.15 0.0M
2021-02-04 266.70 267.40 264.90 264.90 0.0M
2021-02-03 268.90 268.90 263.40 264.20 0.1M
2021-02-02 263.30 267.60 263.30 267.50 0.0M
2021-02-01 258.40 264.90 258.40 259.40 0.0M
2021-01-29 247.00 257.70 245.20 257.20 0.0M
2021-01-28 245.70 252.10 243.10 250.90 0.0M
2021-01-27 255.20 255.20 251.00 252.52 0.0M
2021-01-26 253.90 256.80 252.80 255.60 0.0M
2021-01-25 258.60 258.60 252.00 252.70 0.0M
2021-01-22 257.70 257.70 255.40 257.20 0.0M
2021-01-21 259.00 259.20 255.50 256.70 0.0M
2021-01-20 259.30 262.30 257.00 257.20 0.0M
2021-01-19 257.10 257.10 253.20 253.92 0.0M
2021-01-18 250.50 256.50 250.40 254.50 0.0M
2021-01-15 250.30 253.90 246.80 248.50 0.0M
2021-01-14 246.90 253.30 246.90 253.20 0.0M
2021-01-13 248.10 251.50 244.00 245.65 0.0M
2021-01-12 246.00 249.20 245.90 247.20 0.0M
2021-01-11 244.80 245.30 241.90 245.10 0.0M
2021-01-08 248.30 248.30 243.80 245.70 0.0M
2021-01-07 240.20 247.20 237.90 246.90 0.0M
2021-01-06 238.90 240.30 236.80 240.30 0.0M
2021-01-05 241.60 242.90 237.00 237.30 0.0M
2021-01-04 244.00 244.00 240.70 241.10 0.0M