UK Markets open in 29 mins

Swiss Re AG (0QL6.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
74.88-1.57 (-2.06%)
At close: 06:12PM BST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202274.7275.4274.7874.8874.88287,443
17 Aug 202276.5776.4874.4676.4576.45308,162
16 Aug 202276.1076.7275.7476.3076.30114,293
15 Aug 202276.2076.3275.5076.2076.20162,441
12 Aug 202275.3076.5875.6075.7275.7273,584
11 Aug 202275.0075.9875.0275.0575.05133,135
10 Aug 202273.6874.9674.0274.0574.0573,965
09 Aug 202273.7874.5873.5473.5773.57625,064
08 Aug 202273.0073.9072.7673.6373.63214,891
05 Aug 202272.9373.4272.3872.4572.45165,000
04 Aug 202272.5373.1672.5472.5372.53177,090
03 Aug 202271.3072.6271.1471.2071.20181,701
02 Aug 202271.3071.4670.2670.9370.93314,439
01 Aug 202272.0572.0572.0572.0572.05-
29 Jul 202273.0072.2071.3072.0572.05133,963
28 Jul 202273.0073.2071.6272.6872.68155,419
27 Jul 202272.2573.0472.3072.6872.68869,427
26 Jul 202273.6872.8672.0672.7272.72173,616
25 Jul 202271.5772.6871.4471.4571.4570,643
22 Jul 202273.3072.0071.2671.3571.3596,370
21 Jul 202271.7872.2871.0072.2072.2063,515
20 Jul 202273.0073.5671.8872.9372.9359,157
19 Jul 202272.4073.2271.9272.0572.0535,890
18 Jul 202273.3072.9872.2272.4572.4530,886
15 Jul 202270.5372.1070.5070.6870.68128,611
14 Jul 202273.6872.8070.8672.6872.68124,232
13 Jul 202274.0073.8872.5473.1573.15110,586
12 Jul 202273.5373.9172.4072.6372.63132,394
11 Jul 202273.5773.5672.4872.8872.88325,186
08 Jul 202275.7274.3473.2073.1073.10122,503
07 Jul 202272.0073.9671.9472.4072.40143,017
06 Jul 202272.5372.6471.1672.4572.45141,126
05 Jul 202274.8275.1871.5472.7272.72305,227
04 Jul 202274.0075.0674.3274.3574.35140,112
01 Jul 202274.0574.5673.4273.2573.25109,125
30 Jun 202274.7873.9872.9273.5373.53351,638
29 Jun 202275.3075.7474.3474.8274.82550,804
28 Jun 202274.6375.8074.8875.0575.05288,148
27 Jun 202275.5375.9074.3275.3075.302,162,893
24 Jun 202272.5375.3072.7474.8274.8242,603
23 Jun 202274.0073.9272.6873.7873.78711,983
22 Jun 202276.0574.2873.2673.5373.53168,170
21 Jun 202275.5375.5074.2475.1575.15153,881
20 Jun 202274.5375.0073.2073.8873.88346,214
17 Jun 202275.2074.4472.8074.3574.352,032,205
16 Jun 202277.2076.8073.5273.8873.88510,618
15 Jun 202275.0578.3476.9477.1577.15348,108
14 Jun 202276.0576.2275.2075.5775.57166,318
13 Jun 202277.0076.4822.8176.1076.10147,258
10 Jun 202278.4078.5076.8278.4078.40122,283
09 Jun 202278.8279.2678.5278.5778.57291,016
08 Jun 202280.1080.1878.5479.8879.88153,916
07 Jun 202278.4080.4078.6479.2579.25110,488
06 Jun 202279.7279.7279.7279.7279.72-
01 Jun 202280.4080.0278.1279.7279.72155,332
31 May 202280.7880.6078.9280.4080.40248,653
30 May 202280.4581.0480.2480.6880.68205,056
27 May 202279.1080.5079.0879.7879.78423,728
26 May 202279.7279.7279.7279.7279.72-
25 May 202278.7879.8078.3279.7279.72212,984
24 May 202279.5378.9878.2878.7278.72334,878
23 May 202280.6880.3078.5680.0080.00243,439
20 May 202281.4080.6078.9079.9379.9383,996
19 May 202281.2081.3279.0481.2081.20228,484
18 May 202282.8883.4281.9083.1083.10163,293
17 May 202281.6882.8782.1482.2082.20131,178
16 May 202281.6882.4481.4481.6881.68299,139
13 May 202281.3082.1481.0282.0582.05405,095
12 May 202280.7281.6279.7280.1580.15498,607
11 May 202279.8281.2280.0280.1080.10329,477
10 May 202277.8880.9878.5880.4080.40338,901
09 May 202278.1579.2477.9578.3278.32109,750
06 May 202278.5379.1877.5477.9577.95254,554
05 May 202282.2080.8877.5477.9577.95211,015
04 May 202280.5381.1079.9880.6580.65406,873
03 May 202279.4580.7079.7480.0580.05604,785
29 Apr 202282.2081.5280.1880.8880.8855,931
28 Apr 202280.1081.9480.1680.8280.821,061,586
27 Apr 202280.0080.5878.8879.8079.80227,703
26 Apr 202279.1080.8679.6679.8879.881,556,432
25 Apr 202282.2581.0278.7679.9579.951,564,886
22 Apr 202284.0083.4681.8882.5082.50216,697
21 Apr 202284.0084.6883.5683.8583.851,102,503
20 Apr 202283.0083.6882.3882.9382.931,384,027
19 Apr 202283.8284.1682.1283.2583.25817,455
19 Apr 20225.9 Dividend
14 Apr 202288.1088.9287.3088.1882.2897,297
13 Apr 202289.1088.8886.9888.0782.18115,780
12 Apr 202289.8888.6687.0888.4582.531,501,689
11 Apr 202288.1089.5288.3088.8282.88354,180
08 Apr 202287.0088.0486.8687.4581.60155,915
07 Apr 202288.2088.3886.4487.3581.51407,355
06 Apr 202287.5788.3286.8687.6581.791,514,066
05 Apr 202287.8287.7686.5287.5081.65270,366
04 Apr 202289.8888.1487.0687.8281.95197,507
01 Apr 202288.1588.5287.8888.2282.32564,496
31 Mar 202289.2589.4688.1288.7582.81185,313
30 Mar 202289.2589.5088.5288.7582.811,156,568
29 Mar 202287.7589.7087.7089.0083.041,054,655
28 Mar 202287.7588.7087.1287.5081.65423,221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...