Singapore markets closed

Swiss Re AG (SREN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
112.35+0.90 (+0.81%)
As of 01:50PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024112.00113.85111.95112.35112.35373,866
19 Jun 2024111.80111.95110.85111.45111.45775,085
18 Jun 2024110.90111.50110.35111.25111.25557,234
17 Jun 2024108.75110.30108.70110.15110.15612,961
14 Jun 2024110.60110.80108.20108.90108.90756,107
13 Jun 2024112.05112.35110.55110.60110.60657,513
12 Jun 2024112.10112.65111.85112.05112.05497,636
11 Jun 2024112.50113.50111.30111.50111.50691,590
10 Jun 2024112.70113.10111.70112.25112.25854,920
07 Jun 2024113.25114.05112.35113.65113.65566,163
06 Jun 2024113.00113.80111.55113.10113.10854,235
05 Jun 2024112.10113.15111.70112.80112.80894,210
04 Jun 2024113.60113.85111.55111.55111.551,049,952
03 Jun 2024114.70115.20113.10113.55113.551,101,483
31 May 2024112.80114.70112.80114.70114.703,812,201
30 May 2024113.05113.90110.90112.15112.15777,647
29 May 2024112.20113.35111.75113.35113.35877,164
28 May 2024112.70113.20111.40111.80111.80570,714
27 May 2024112.15112.60111.55112.50112.50569,023
24 May 2024110.10112.40109.75112.05112.05658,866
23 May 2024110.95112.50110.85111.20111.20800,558
22 May 2024110.20111.50110.15110.70110.70668,780
21 May 2024109.60110.50109.00110.30110.301,076,734
17 May 2024109.05110.30108.85110.10110.101,512,955
16 May 2024105.50108.65105.15107.65107.651,893,948
15 May 2024103.75104.25103.40103.70103.70614,095
14 May 2024104.50104.70102.40103.40103.40877,198
13 May 2024106.05106.10104.50104.85104.85896,765
10 May 2024104.40106.05104.40106.05106.05911,544
08 May 2024103.00104.00102.45103.50103.50879,729
07 May 2024101.95102.80101.15102.50102.50656,592
06 May 2024100.15101.5599.94101.55101.55506,219
03 May 2024100.00100.7599.0499.5899.58556,376
02 May 2024100.20100.5599.1499.2099.20721,846
30 Apr 2024100.90100.9099.6299.8299.82625,590
29 Apr 202499.80100.6099.80100.30100.30562,946
26 Apr 2024100.50100.5099.1699.5099.50472,564
25 Apr 2024101.05101.0598.7299.5099.50729,614
24 Apr 2024101.80102.00100.70100.75100.75677,559
23 Apr 202499.48101.8599.12101.85101.851,130,138
22 Apr 202499.1499.6498.7299.3099.30716,221
19 Apr 202497.4298.1296.7298.1298.121,145,079
18 Apr 202498.6698.9897.4698.0098.001,085,405
17 Apr 202499.06100.0597.8498.0498.041,357,731
16 Apr 2024101.00101.4597.8497.8497.842,259,008
16 Apr 20246.8 Dividend
15 Apr 2024107.10108.20106.30107.40100.601,470,641
12 Apr 2024105.80107.25105.55106.0099.291,243,697
11 Apr 2024106.60106.80104.90105.4098.731,160,772
10 Apr 2024106.70107.10105.70106.5599.80961,278
09 Apr 2024108.55108.65105.75106.1099.381,057,818
08 Apr 2024109.10109.20108.25108.75101.86906,617
05 Apr 2024109.95109.95108.15108.60101.721,494,693
04 Apr 2024111.80112.50110.25110.45103.461,146,189
03 Apr 2024115.00115.05110.90111.25104.212,085,904
02 Apr 2024116.30116.90115.15115.35108.051,288,144
28 Mar 2024115.90116.50115.35115.95108.61879,422
27 Mar 2024116.40117.20116.40116.75109.36987,826
26 Mar 2024115.20116.25115.20116.10108.75867,214
25 Mar 2024115.25115.40113.75115.40108.091,056,486
22 Mar 2024116.35116.90115.40115.60108.28713,941
21 Mar 2024116.50117.20116.05116.50109.12977,779
20 Mar 2024116.15116.35115.40116.10108.751,085,848
19 Mar 2024114.35116.20113.95116.00108.661,184,471
18 Mar 2024113.70114.60113.50114.60107.34890,183
15 Mar 2024113.40114.25113.10113.75106.554,263,528
14 Mar 2024112.00113.30111.75113.15105.991,160,071
13 Mar 2024110.85112.00110.65111.80104.721,527,746
12 Mar 2024109.95110.65109.50110.50103.501,071,979
11 Mar 2024108.50109.85108.20109.85102.891,142,956
08 Mar 2024109.35109.60108.65109.00102.10847,197
07 Mar 2024108.35109.35108.20109.00102.10753,972
06 Mar 2024107.45108.30107.35108.10101.26705,810
05 Mar 2024106.65107.35106.35107.30100.51745,942
04 Mar 2024106.50106.65106.00106.6599.90728,881
01 Mar 2024107.00107.90106.20106.3099.571,015,165
29 Feb 2024105.90106.90105.50106.6099.851,136,817
28 Feb 2024106.00106.55105.55105.8099.10825,496
27 Feb 2024105.80105.85104.65105.0098.35622,033
26 Feb 2024106.00107.10105.40105.8599.15910,718
23 Feb 2024104.00107.10103.80106.5099.761,233,174
22 Feb 2024103.00104.35102.80103.9597.371,386,626
21 Feb 2024102.75103.05101.90101.9095.45687,859
20 Feb 2024100.05102.9099.86102.7596.241,191,350
19 Feb 2024101.50101.5599.78100.1593.81817,601
16 Feb 2024100.30102.40100.10100.9594.561,638,858
15 Feb 2024102.65103.60102.15103.6097.04976,580
14 Feb 2024101.85103.00101.60102.5096.01705,928
13 Feb 2024100.95102.00100.80101.9595.50628,362
12 Feb 2024100.60100.6099.50100.4594.09566,881
09 Feb 202499.96100.4598.7299.7893.46563,376
08 Feb 2024102.65102.75100.10100.2093.86879,338
07 Feb 2024101.85103.00101.55102.4595.96634,706
06 Feb 2024100.45102.55100.45102.2095.731,166,731
05 Feb 202498.78100.0598.66100.0593.72504,938
02 Feb 202498.4898.8697.8498.4892.24477,796
01 Feb 202499.3099.7497.5097.7691.57660,473
31 Jan 202499.90100.1098.9699.1092.83653,314
30 Jan 202499.0099.3498.7699.1092.83401,214
29 Jan 202499.50100.1099.1699.2892.99411,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...