SIX · UHR · stock
The Swatch Group AG (UHR) stock price history
Every SIX trading session of The Swatch Group AG from Jul 17, 1998 to Sep 28, 2026: 7,167 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UHR adjusted close, 1998 to 2026
- CHF 445.49
- All time high, 2013
- CHF 223.10
- 52 week high, CHF 145.04 low
- 7,167
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
UHR key facts
- The Swatch Group AG (UHR) closed at CHF 186.15 on Sep 28, 2026 on SIX.
- UHR's all time high close is CHF 445.49, set on Nov 28, 2013; its all time low close is CHF 34.36 on Oct 19, 1998.
- UHR's 52 week range is CHF 145.04 to CHF 223.10.
- UHR returned +27.1% over the year to Sep 28, 2026 and -13.8% over five years.
- Over ten years UHR returned -14%, -1.5% a year compounded.
- UHR's deepest drawdown was -73.1% from Nov 28, 2013 to Apr 9, 2025.
- DataCedar holds 7,167 daily sessions of UHR history from Jul 17, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UHR price chart, 1998 to 2026
UHR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -8.1% |
| 6 months | +11.6% |
| Year to date | +13.2% |
| 1 year | +27.1% |
| 3 years | -14.7% |
| 5 years | -13.8% |
| 10 years | -14.1% |
| Since Jul 17, 1998 | +194.6% |
| Compound annual growth, 28.2 years | +3.9% |
UHR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 445.49 on Nov 28, 2013
- All time low close
- CHF 34.36 on Oct 19, 1998
- 52 week high
- CHF 223.10 on Jun 2, 2026
- 52 week low
- CHF 145.04 on Oct 3, 2025
- Deepest drawdown
- -73.1% from Nov 28, 2013 to Apr 9, 2025, not yet recovered
- Best single session
- +13.4% on Jan 30, 2026
- Worst single session
- -16.3% on Jan 15, 2015
- Volatility, 1 year annualised
- 34.2%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1998
- 2.9×
- Best calendar year
- 1999, +140%
- Worst calendar year
- 2008, -57%
UHR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jul 17, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 165.18 | CHF 223.10 | CHF 157.41 | CHF 186.15 | +13.2% | 19.6M | 186 |
| 2025 | CHF 156.62 | CHF 177.45 | CHF 114.02 | CHF 164.50 | +5.2% | 43.3M | 249 |
| 2024 | CHF 208.20 | CHF 209.48 | CHF 141.08 | CHF 156.39 | -25.3% | 49.8M | 250 |
| 2023 | CHF 240.82 | CHF 307.71 | CHF 203.71 | CHF 209.48 | -11.3% | 30M | 251 |
| 2022 | CHF 246.96 | CHF 271.14 | CHF 191.85 | CHF 236.15 | -3.4% | 33.4M | 254 |
| 2021 | CHF 210.85 | CHF 292.51 | CHF 203.84 | CHF 244.42 | +16.9% | 45.8M | 254 |
| 2020 | CHF 226.16 | CHF 235.04 | CHF 126.53 | CHF 209.03 | -7.6% | 82.4M | 252 |
| 2019 | CHF 229.39 | CHF 261.83 | CHF 207.55 | CHF 226.24 | -3.0% | 71.3M | 249 |
| 2018 | CHF 317.92 | CHF 405.84 | CHF 224.10 | CHF 233.13 | -26.7% | 56.2M | 249 |
| 2017 | CHF 251.08 | CHF 326.40 | CHF 241.88 | CHF 318.16 | +27.7% | 55.5M | 251 |
| 2016 | CHF 263.53 | CHF 286.42 | CHF 193.66 | CHF 249.11 | -7.4% | 72.4M | 254 |
| 2015 | CHF 332.35 | CHF 348.00 | CHF 248.87 | CHF 268.91 | -19.5% | 68.7M | 251 |
| 2014 | CHF 432.88 | CHF 442.90 | CHF 313.84 | CHF 334.23 | -23.6% | 52.6M | 249 |
| 2013 | CHF 348.27 | CHF 449.94 | CHF 346.66 | CHF 437.33 | +29.4% | 35.3M | 249 |
| 2012 | CHF 258.44 | CHF 345.56 | CHF 250.43 | CHF 338.01 | +33.2% | 45.1M | 250 |
| 2011 | CHF 297.10 | CHF 320.30 | CHF 208.26 | CHF 253.74 | -14.7% | 58.4M | 254 |
| 2010 | CHF 184.01 | CHF 310.16 | CHF 184.01 | CHF 297.32 | +60.8% | 48.6M | 254 |
| 2009 | CHF 105.35 | CHF 189.33 | CHF 81.54 | CHF 184.86 | +84.2% | 61.8M | 253 |
| 2008 | CHF 228.97 | CHF 230.50 | CHF 79.48 | CHF 100.33 | -56.6% | 94.6M | 253 |
| 2007 | CHF 183.27 | CHF 269.14 | CHF 178.73 | CHF 231.34 | +28.0% | 52M | 251 |
| 2006 | CHF 129.28 | CHF 183.94 | CHF 123.59 | CHF 180.75 | +39.8% | 44M | 258 |
| 2005 | CHF 110.20 | CHF 130.80 | CHF 99.97 | CHF 129.28 | +18.1% | 38.1M | 260 |
| 2004 | CHF 96.59 | CHF 117.41 | CHF 85.28 | CHF 109.48 | +13.3% | 44.8M | 262 |
| 2003 | CHF 74.12 | CHF 99.36 | CHF 60.39 | CHF 96.59 | +30.3% | 46.7M | 261 |
| 2002 | CHF 95.52 | CHF 110.72 | CHF 63.97 | CHF 74.12 | -22.4% | 34.6M | 261 |
| 2001 | CHF 127.46 | CHF 136.91 | CHF 58.24 | CHF 95.52 | -25.1% | 37.4M | 261 |
| 2000 | CHF 108.33 | CHF 172.41 | CHF 93.15 | CHF 127.46 | +17.7% | 40M | 260 |
| 1999 | CHF 45.14 | CHF 108.56 | CHF 38.55 | CHF 108.33 | +140.0% | 36.2M | 261 |
| 1998 | CHF 63.51 | CHF 63.67 | CHF 34.25 | CHF 45.14 | n/a | 18.9M | 120 |
UHR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 186.15 | -0.7% |
| August 2026 | CHF 187.40 | +3.9% |
| July 2026 | CHF 180.30 | -8.8% |
| June 2026 | CHF 197.60 | -8.6% |
| May 2026 | CHF 216.20 | +22.3% |
| April 2026 | CHF 176.72 | +4.2% |
| March 2026 | CHF 169.63 | -11.8% |
| February 2026 | CHF 192.41 | +7.5% |
| January 2026 | CHF 178.92 | +8.8% |
| December 2025 | CHF 164.50 | +3.8% |
| November 2025 | CHF 158.54 | -3.4% |
| October 2025 | CHF 164.06 | +12.3% |
About the UHR data
Daily bars. 7,167 sessions from Jul 17, 1998 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UHR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
UHR share price history
