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
2022-12-30 265.90 266.00 264.00 265.20 0.0M
2022-12-29 264.30 267.10 264.30 264.40 0.0M
2022-12-28 266.60 268.00 266.30 266.40 0.0M
2022-12-23 261.70 261.70 259.10 260.50 0.0M
2022-12-22 261.30 262.60 259.50 260.90 0.0M
2022-12-21 255.70 262.00 254.80 260.10 0.1M
2022-12-20 255.40 255.40 250.30 252.10 0.0M
2022-12-19 253.40 256.50 253.40 255.30 0.0M
2022-12-16 255.90 256.10 251.30 252.10 0.1M
2022-12-15 258.90 260.70 254.80 255.70 0.1M
2022-12-14 263.20 264.40 260.60 262.50 0.0M
2022-12-13 262.00 266.00 260.00 262.30 0.0M
2022-12-12 260.10 262.00 255.90 259.80 0.0M
2022-12-09 256.70 262.40 255.60 259.80 0.1M
2022-12-08 250.10 256.60 249.60 253.90 0.0M
2022-12-07 251.20 251.70 247.80 251.40 0.0M
2022-12-06 251.00 254.40 251.00 251.60 0.0M
2022-12-05 254.10 255.30 251.50 253.90 0.0M
2022-12-02 250.80 256.00 250.80 254.90 0.0M
2022-12-01 251.70 253.60 246.50 250.60 0.0M
2022-11-30 246.70 251.00 245.80 249.40 0.0M
2022-11-29 245.90 247.90 243.90 246.50 0.0M
2022-11-28 238.50 242.10 238.50 241.40 0.0M
2022-11-25 243.30 243.30 238.50 239.50 0.0M
2022-11-24 244.40 244.80 242.10 242.80 0.0M
2022-11-23 243.80 243.80 240.70 243.40 0.0M
2022-11-22 242.90 242.90 240.20 242.60 0.0M
2022-11-21 246.30 246.30 242.90 244.10 0.0M
2022-11-18 246.90 247.80 243.90 245.70 0.0M
2022-11-17 247.30 248.50 242.80 244.30 0.1M
2022-11-16 251.10 252.10 245.80 247.70 0.0M
2022-11-15 259.50 260.80 252.40 255.30 0.0M
2022-11-14 258.80 259.30 254.90 258.70 0.0M
2022-11-11 261.10 267.00 255.20 257.60 0.0M
2022-11-10 239.00 250.00 238.30 248.20 0.0M
2022-11-09 239.40 240.90 238.20 239.50 0.0M
2022-11-08 238.70 244.10 237.90 240.80 0.0M
2022-11-07 243.00 247.50 240.90 245.30 0.1M
2022-11-04 233.40 249.90 233.40 244.30 0.0M
2022-11-03 232.00 232.00 225.70 226.00 0.1M
2022-11-02 234.20 238.30 230.20 233.60 0.0M
2022-11-01 229.10 235.90 229.10 232.20 0.1M
2022-10-31 226.30 226.30 223.50 225.00 0.1M
2022-10-28 224.80 226.20 223.20 224.50 0.0M
2022-10-27 228.50 230.30 225.20 230.30 0.0M
2022-10-26 230.90 231.50 225.10 226.60 0.0M
2022-10-25 227.10 231.30 226.60 228.50 0.0M
2022-10-24 233.20 233.80 227.30 229.50 0.0M
2022-10-21 234.90 236.00 231.10 235.80 0.0M
2022-10-20 232.90 237.60 230.90 237.30 0.0M
2022-10-19 233.80 235.10 232.50 233.40 0.0M
2022-10-18 235.00 235.80 232.70 234.60 0.0M
2022-10-17 226.30 232.50 221.80 230.90 0.0M
2022-10-14 231.30 232.10 225.00 228.30 0.0M
2022-10-13 223.00 228.80 219.90 226.20 0.0M
2022-10-12 217.60 224.90 217.60 222.90 0.0M
2022-10-11 218.50 221.50 217.90 219.60 0.1M
2022-10-10 223.10 226.70 220.10 224.60 0.0M
2022-10-07 226.90 227.30 222.80 226.00 0.1M
2022-10-06 233.10 233.40 224.40 225.80 0.0M
2022-10-05 233.50 235.40 229.70 230.90 0.0M
2022-10-04 228.50 236.00 227.60 234.00 0.0M
2022-10-03 223.50 227.10 219.40 226.00 0.4M
2022-09-30 224.70 226.10 220.90 224.00 0.1M
2022-09-29 226.10 226.10 220.30 222.10 0.0M
2022-09-28 223.90 228.10 220.70 227.20 0.0M
2022-09-27 226.30 230.90 225.70 228.70 0.0M
2022-09-26 224.50 228.60 224.00 228.30 0.0M
2022-09-23 227.90 229.20 224.30 224.40 0.0M
2022-09-22 224.80 233.70 224.30 232.20 0.0M
2022-09-21 224.50 227.70 224.50 225.60 0.0M
2022-09-20 232.50 236.80 226.60 229.70 0.2M
2022-09-16 224.10 224.10 218.20 220.70 0.1M
2022-09-15 230.40 231.30 221.30 224.60 0.0M
2022-09-14 226.20 229.00 225.40 226.00 0.1M
2022-09-13 234.30 236.20 228.70 230.50 0.0M
2022-09-12 227.30 232.40 227.30 230.10 0.1M
2022-09-09 220.30 227.00 220.30 225.40 0.0M
2022-09-08 227.80 227.80 220.60 221.10 0.0M
2022-09-07 225.10 226.90 224.10 225.40 0.0M
2022-09-06 226.30 228.50 224.60 225.60 0.1M
2022-09-05 225.00 226.70 223.80 224.80 0.0M
2022-09-02 228.90 231.50 226.40 228.50 0.1M
2022-09-01 229.40 230.30 223.50 226.20 0.1M
2022-08-31 240.00 243.90 237.40 238.10 0.0M
2022-08-30 241.00 247.30 240.70 243.00 0.0M
2022-08-26 243.90 243.90 237.90 237.90 0.0M
2022-08-25 244.30 244.70 241.00 243.80 0.0M
2022-08-24 237.00 242.60 235.90 240.60 0.0M
2022-08-23 236.20 238.40 235.30 236.10 0.1M
2022-08-22 241.00 241.90 235.80 237.90 0.0M
2022-08-19 240.20 243.40 239.20 242.80 0.0M
2022-08-18 239.60 240.70 238.20 238.70 0.0M
2022-08-17 241.30 242.80 237.60 241.00 0.0M
2022-08-16 242.00 242.40 239.00 242.40 0.0M
2022-08-15 251.70 251.70 244.30 246.30 0.0M
2022-08-12 253.10 254.60 249.00 249.00 0.1M
2022-08-11 253.50 254.50 250.60 253.90 0.0M
2022-08-10 246.40 252.50 245.60 251.60 0.0M
2022-08-09 253.00 253.00 248.60 249.00 0.0M
2022-08-08 251.90 255.20 251.50 252.10 0.0M
2022-08-05 251.30 253.90 248.50 251.40 0.0M
2022-08-04 250.10 252.40 250.00 250.20 0.0M
2022-08-03 243.70 249.20 242.90 246.70 0.1M
2022-08-02 249.80 249.80 243.50 245.90 0.0M
2022-07-29 249.60 253.00 249.00 252.70 0.1M
2022-07-28 249.20 251.30 245.60 248.20 0.0M
2022-07-27 243.30 247.80 242.30 246.90 0.1M
2022-07-26 244.80 245.60 242.70 243.00 0.0M
2022-07-25 245.20 248.80 245.20 245.70 0.0M
2022-07-22 245.80 246.70 244.00 244.70 0.0M
2022-07-21 242.30 247.40 241.80 246.10 0.0M
2022-07-20 240.50 245.20 240.50 243.40 0.0M
2022-07-19 233.20 242.30 229.50 239.70 0.0M
2022-07-18 230.00 235.40 229.10 229.70 0.0M
2022-07-15 231.70 231.70 222.10 228.50 0.0M
2022-07-14 234.00 238.10 231.70 231.70 0.0M
2022-07-13 234.00 235.00 229.40 233.80 0.0M
2022-07-12 226.10 234.20 224.60 232.60 0.0M
2022-07-11 223.10 229.70 222.40 228.70 0.0M
2022-07-08 226.50 229.50 223.50 229.30 0.0M
2022-07-07 226.50 227.30 221.90 222.70 0.0M
2022-07-06 218.70 224.90 218.50 224.40 0.1M
2022-07-05 231.60 231.60 215.80 221.90 0.0M
2022-07-04 227.90 229.40 225.50 225.60 0.1M
2022-07-01 224.10 229.00 224.00 227.20 0.0M
2022-06-30 224.50 225.60 220.90 224.00 0.0M
2022-06-29 228.30 230.00 226.90 229.90 0.2M
2022-06-28 231.90 233.80 229.00 230.10 0.1M
2022-06-27 235.40 235.70 225.80 228.50 0.0M
2022-06-24 224.00 232.30 223.80 230.70 0.0M
2022-06-23 221.80 225.00 218.60 221.50 0.0M
2022-06-22 221.40 224.70 220.00 222.90 0.0M
2022-06-21 226.70 229.40 224.30 225.00 0.0M
2022-06-20 222.80 224.40 220.70 223.30 0.0M
2022-06-17 229.30 229.30 221.80 224.80 0.1M
2022-06-16 234.64 234.64 224.20 228.10 0.1M
2022-06-15 233.10 236.10 231.90 236.10 0.0M
2022-06-14 230.50 233.40 227.70 229.70 0.1M
2022-06-13 231.90 233.80 228.80 229.90 0.0M
2022-06-10 242.30 242.30 235.40 236.70 0.0M
2022-06-09 242.00 248.00 242.00 244.10 0.4M
2022-06-08 247.80 249.80 244.50 244.70 0.0M
2022-06-07 250.00 250.80 243.00 248.20 0.0M
2022-06-01 246.00 247.90 244.20 247.30 0.0M
2022-05-31 241.20 246.40 241.20 244.70 0.0M
2022-05-30 238.00 246.80 238.00 244.70 0.0M
2022-05-27 227.80 236.00 226.70 235.40 0.0M
2022-05-25 228.40 228.40 219.10 223.50 0.1M
2022-05-24 226.60 228.70 225.20 225.40 0.1M
2022-05-23 231.00 231.10 224.70 227.40 0.0M
2022-05-20 229.90 234.40 225.50 227.00 0.1M
2022-05-19 235.30 235.90 229.90 234.80 0.1M
2022-05-18 248.10 248.10 238.60 240.20 0.0M
2022-05-17 245.20 248.20 244.10 245.70 0.0M
2022-05-16 246.80 247.70 241.80 244.30 0.0M
2022-05-13 246.80 250.80 246.40 250.60 0.0M
2022-05-12 237.60 244.70 236.40 241.40 0.0M
2022-05-11 237.30 245.50 237.30 243.60 0.0M
2022-05-10 233.00 234.70 230.00 232.00 0.2M
2022-05-09 234.50 234.60 228.30 231.50 0.0M
2022-05-06 236.30 236.30 231.50 235.60 0.2M
2022-05-05 247.80 247.80 236.90 236.90 0.0M
2022-05-04 249.70 249.70 244.10 245.10 0.1M
2022-05-03 249.30 253.90 246.30 247.70 0.0M
2022-04-29 252.60 257.70 252.60 253.80 0.0M
2022-04-28 253.40 253.80 247.70 248.70 0.0M
2022-04-27 242.50 248.20 239.90 246.40 0.0M
2022-04-26 248.80 248.90 243.70 243.70 0.0M
2022-04-25 249.30 251.00 245.40 246.40 0.0M
2022-04-22 259.10 260.60 254.80 256.40 0.1M
2022-04-21 262.50 266.30 261.61 265.60 0.0M
2022-04-20 258.70 262.70 256.80 262.70 0.0M
2022-04-19 254.00 256.90 251.40 256.40 0.0M
2022-04-14 248.40 253.80 247.20 251.60 0.0M
2022-04-13 250.60 250.60 238.60 242.60 0.0M
2022-04-12 244.20 250.20 242.80 250.20 0.0M
2022-04-11 252.70 252.70 244.60 247.30 0.0M
2022-04-08 257.00 257.00 250.10 251.80 0.2M
2022-04-07 255.60 256.10 251.30 251.40 0.0M
2022-04-06 262.50 263.00 251.00 254.30 0.0M
2022-04-05 266.00 267.30 262.60 265.20 0.0M
2022-04-04 264.40 265.30 260.70 263.30 0.0M
2022-04-01 263.80 265.60 261.80 264.80 0.0M
2022-03-31 272.40 272.40 263.90 264.00 0.1M
2022-03-30 271.00 271.60 267.10 270.00 0.0M
2022-03-29 263.50 279.30 262.50 270.00 0.1M
2022-03-28 261.20 265.20 258.20 260.00 0.0M
2022-03-25 252.70 255.30 250.00 250.00 0.0M
2022-03-24 254.40 257.30 250.30 252.00 0.0M
2022-03-23 264.30 264.30 252.00 252.00 0.0M
2022-03-22 259.70 266.10 259.50 264.00 0.0M
2022-03-21 262.40 265.80 259.70 260.00 0.1M
2022-03-18 258.30 262.30 256.50 260.00 0.0M
2022-03-17 258.40 265.10 256.00 258.00 0.0M
2022-03-16 244.00 256.90 244.00 254.00 0.1M
2022-03-15 236.40 238.10 226.20 237.00 0.1M
2022-03-14 240.40 245.90 239.10 240.00 0.0M
2022-03-11 245.00 251.00 241.30 242.00 0.0M
2022-03-10 253.30 253.30 244.50 248.00 0.1M
2022-03-09 242.20 253.70 237.40 252.00 0.1M
2022-03-08 236.90 240.10 228.70 233.00 0.0M
2022-03-07 231.00 240.20 224.00 240.00 0.0M
2022-03-04 254.90 255.20 238.50 240.00 0.2M
2022-03-03 262.90 269.30 259.50 260.00 0.1M
2022-03-02 275.60 275.60 249.20 262.00 0.1M
2022-03-01 286.40 288.10 261.80 264.00 0.1M
2022-02-28 278.60 285.10 278.50 281.00 0.0M
2022-02-25 276.40 285.90 274.80 285.00 0.0M
2022-02-24 274.10 276.70 271.50 274.00 0.0M
2022-02-23 286.40 290.70 285.30 289.00 0.1M
2022-02-22 282.40 286.50 282.30 285.00 0.0M
2022-02-21 287.00 292.50 286.40 289.00 0.1M
2022-02-18 286.50 287.50 285.00 285.00 0.0M
2022-02-17 288.10 291.65 285.40 289.00 0.0M
2022-02-16 291.80 295.00 287.60 291.00 0.0M
2022-02-15 287.40 291.80 285.80 291.00 0.0M
2022-02-14 278.70 287.50 273.20 285.00 0.1M
2022-02-11 274.50 277.30 272.30 276.00 0.0M
2022-02-10 273.70 275.30 270.10 274.00 0.0M
2022-02-09 265.10 274.20 264.00 272.00 0.2M
2022-02-08 263.20 266.10 262.10 264.00 0.0M
2022-02-07 265.30 265.90 261.00 262.00 0.1M
2022-02-04 265.50 267.00 263.80 266.00 0.1M
2022-02-03 268.90 270.00 263.50 264.00 0.0M
2022-02-02 275.20 275.20 268.40 270.00 0.0M
2022-02-01 273.80 274.90 271.00 272.00 0.1M
2022-01-31 275.00 275.00 268.10 270.00 0.1M
2022-01-28 285.60 285.60 265.30 268.00 0.1M
2022-01-27 283.30 285.40 279.90 281.00 0.0M
2022-01-26 281.40 293.20 280.90 287.00 0.2M
2022-01-25 295.50 298.70 278.60 281.00 0.1M
2022-01-24 293.80 297.70 284.20 289.00 0.0M
2022-01-21 293.90 295.00 290.60 291.00 0.0M
2022-01-20 297.80 301.60 294.60 299.00 0.0M
2022-01-19 293.00 304.90 293.00 299.00 0.0M
2022-01-18 284.70 290.20 282.10 287.00 0.0M
2022-01-17 285.80 292.60 284.70 289.00 0.0M
2022-01-14 285.50 287.70 284.20 285.00 0.0M
2022-01-13 285.00 286.60 284.60 285.70 0.0M
2022-01-12 290.70 292.10 284.50 287.00 0.1M
2022-01-11 293.80 294.60 287.80 291.00 0.0M
2022-01-10 305.40 309.60 295.60 297.00 0.0M
2022-01-07 302.80 309.20 302.80 307.00 0.1M
2022-01-06 297.80 304.20 297.10 301.00 0.1M
2022-01-05 293.50 303.00 291.70 303.00 0.1M
2022-01-04 283.70 294.30 283.50 291.00 0.0M