Swiss Re AG (0QL6.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 05:46PM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 84.10 | 85.00 | 84.30 | 84.63 | 84.63 | 280,267 |
| 01 Dec 2022 | 84.57 | 85.38 | 84.16 | 84.63 | 84.63 | 366,082 |
| 30 Nov 2022 | 84.53 | 85.12 | 83.88 | 85.10 | 85.10 | 101,439 |
| 29 Nov 2022 | 83.35 | 84.68 | 83.58 | 83.72 | 83.72 | 303,589 |
| 28 Nov 2022 | 82.53 | 83.78 | 82.12 | 82.25 | 82.25 | 197,695 |
| 25 Nov 2022 | 83.00 | 82.84 | 81.96 | 82.72 | 82.72 | 122,843 |
| 24 Nov 2022 | 81.63 | 82.58 | 81.60 | 81.68 | 81.68 | 48,006 |
| 23 Nov 2022 | 80.53 | 81.62 | 80.07 | 80.30 | 80.30 | 69,621 |
| 22 Nov 2022 | 80.30 | 80.46 | 79.80 | 79.88 | 79.88 | 124,360 |
| 21 Nov 2022 | 80.88 | 84.10 | 80.04 | 80.88 | 80.88 | 94,153 |
| 18 Nov 2022 | 79.00 | 80.58 | 79.70 | 79.82 | 79.82 | 61,363 |
| 17 Nov 2022 | 79.00 | 79.82 | 78.46 | 79.40 | 79.40 | 877,606 |
| 16 Nov 2022 | 79.78 | 79.98 | 78.50 | 79.68 | 79.68 | 219,166 |
| 15 Nov 2022 | 80.72 | 80.94 | 79.32 | 80.78 | 80.78 | 140,737 |
| 14 Nov 2022 | 81.00 | 81.04 | 79.78 | 80.25 | 80.25 | 73,876 |
| 11 Nov 2022 | 79.15 | 80.30 | 78.28 | 78.30 | 78.30 | 531,460 |
| 10 Nov 2022 | 76.53 | 79.06 | 76.40 | 78.45 | 78.45 | 113,868 |
| 09 Nov 2022 | 75.00 | 76.41 | 74.88 | 75.30 | 75.30 | 222,493 |
| 08 Nov 2022 | 74.10 | 75.24 | 74.16 | 74.20 | 74.20 | 61,064 |
| 07 Nov 2022 | 76.10 | 75.38 | 74.26 | 74.82 | 74.82 | 88,753 |
| 04 Nov 2022 | 73.53 | 75.44 | 73.80 | 74.10 | 74.10 | 82,094 |
| 03 Nov 2022 | 73.72 | 74.64 | 73.48 | 73.93 | 73.93 | 102,334 |
| 02 Nov 2022 | 74.15 | 75.02 | 73.96 | 74.93 | 74.93 | 51,425 |
| 01 Nov 2022 | 74.00 | 75.88 | 74.00 | 74.30 | 74.30 | 173,207 |
| 31 Oct 2022 | 75.25 | 75.52 | 74.20 | 74.68 | 74.68 | 95,021 |
| 28 Oct 2022 | 75.82 | 76.18 | 73.88 | 75.93 | 75.93 | 96,437 |
| 27 Oct 2022 | 76.68 | 77.44 | 76.42 | 76.93 | 76.93 | 116,968 |
| 26 Oct 2022 | 76.20 | 77.20 | 76.26 | 76.45 | 76.45 | 46,717 |
| 25 Oct 2022 | 75.78 | 77.04 | 75.28 | 76.78 | 76.78 | 285,585 |
| 24 Oct 2022 | 74.93 | 76.58 | 75.24 | 75.30 | 75.30 | 253,547 |
| 21 Oct 2022 | 74.30 | 75.10 | 72.72 | 74.72 | 74.72 | 199,419 |
| 20 Oct 2022 | 74.72 | 75.02 | 74.00 | 74.45 | 74.45 | 232,592 |
| 19 Oct 2022 | 73.35 | 74.80 | 73.74 | 74.20 | 74.20 | 103,122 |
| 18 Oct 2022 | 73.30 | 75.08 | 73.48 | 74.45 | 74.45 | 580,268 |
| 17 Oct 2022 | 73.53 | 73.70 | 72.48 | 72.53 | 72.53 | 194,513 |
| 14 Oct 2022 | 70.57 | 73.24 | 71.70 | 72.05 | 72.05 | 285,105 |
| 13 Oct 2022 | 69.72 | 71.20 | 68.82 | 70.88 | 70.88 | 151,439 |
| 12 Oct 2022 | 69.68 | 69.91 | 68.28 | 69.25 | 69.25 | 105,602 |
| 11 Oct 2022 | 71.00 | 69.88 | 69.08 | 69.53 | 69.53 | 170,991 |
| 10 Oct 2022 | 71.25 | 70.90 | 70.00 | 70.30 | 70.30 | 269,236 |
| 07 Oct 2022 | 72.25 | 72.14 | 71.10 | 71.82 | 71.82 | 203,092 |
| 06 Oct 2022 | 74.82 | 74.50 | 71.34 | 72.00 | 72.00 | 170,248 |
| 05 Oct 2022 | 75.00 | 75.40 | 74.29 | 75.25 | 75.25 | 77,449 |
| 04 Oct 2022 | 73.20 | 75.62 | 73.52 | 75.68 | 75.68 | 100,063 |
| 03 Oct 2022 | 73.00 | 73.18 | 71.12 | 72.25 | 72.25 | 966,724 |
| 30 Sept 2022 | 72.78 | 74.06 | 72.78 | 73.10 | 73.10 | 237,495 |
| 29 Sept 2022 | 71.30 | 72.50 | 69.84 | 71.15 | 71.15 | 260,013 |
| 28 Sept 2022 | 72.10 | 72.04 | 68.98 | 69.82 | 69.82 | 356,296 |
| 27 Sept 2022 | 75.20 | 74.74 | 72.56 | 74.25 | 74.25 | 281,249 |
| 26 Sept 2022 | 76.00 | 75.50 | 74.04 | 75.35 | 75.35 | 371,744 |
| 23 Sept 2022 | 77.53 | 78.08 | 75.86 | 77.93 | 77.93 | 185,157 |
| 22 Sept 2022 | 78.00 | 79.50 | 77.24 | 77.57 | 77.57 | 161,423 |
| 21 Sept 2022 | 80.20 | 79.74 | 78.86 | 79.57 | 79.57 | 255,772 |
| 20 Sept 2022 | 80.72 | 82.32 | 79.98 | 81.82 | 81.82 | 636,492 |
| 16 Sept 2022 | 83.20 | 83.34 | 82.10 | 82.63 | 82.63 | 315,267 |
| 15 Sept 2022 | 81.68 | 82.86 | 81.70 | 81.88 | 81.88 | 136,313 |
| 14 Sept 2022 | 83.15 | 83.38 | 82.18 | 82.68 | 82.68 | 175,994 |
| 13 Sept 2022 | 83.45 | 84.00 | 82.88 | 83.63 | 83.63 | 597,319 |
| 12 Sept 2022 | 82.60 | 83.76 | 81.62 | 82.25 | 82.25 | 339,883 |
| 09 Sept 2022 | 81.00 | 81.68 | 80.66 | 81.30 | 81.30 | 180,821 |
| 08 Sept 2022 | 78.72 | 81.36 | 79.44 | 79.53 | 79.53 | 533,327 |
| 07 Sept 2022 | 79.20 | 79.30 | 77.74 | 78.93 | 78.93 | 251,225 |
| 06 Sept 2022 | 78.53 | 79.74 | 78.40 | 78.57 | 78.57 | 599,244 |
| 05 Sept 2022 | 78.78 | 78.74 | 77.24 | 78.00 | 78.00 | 149,979 |
| 02 Sept 2022 | 76.15 | 79.06 | 76.34 | 78.68 | 78.68 | 154,654 |
| 01 Sept 2022 | 76.25 | 76.38 | 75.58 | 75.88 | 75.88 | 103,492 |
| 31 Aug 2022 | 74.30 | 76.78 | 74.30 | 74.68 | 74.68 | 323,469 |
| 30 Aug 2022 | 73.78 | 75.12 | 73.90 | 73.93 | 73.93 | 92,273 |
| 26 Aug 2022 | 74.57 | 74.82 | 73.83 | 74.72 | 74.72 | 194,286 |
| 25 Aug 2022 | 73.68 | 74.72 | 73.96 | 74.30 | 74.30 | 113,049 |
| 24 Aug 2022 | 73.57 | 74.00 | 73.32 | 73.78 | 73.78 | 113,980 |
| 23 Aug 2022 | 74.05 | 74.36 | 73.54 | 73.53 | 73.53 | 350,429 |
| 22 Aug 2022 | 74.78 | 74.88 | 73.48 | 74.57 | 74.57 | 175,280 |
| 19 Aug 2022 | 74.35 | 75.00 | 74.08 | 74.68 | 74.68 | 143,345 |
| 18 Aug 2022 | 74.72 | 75.42 | 74.78 | 74.88 | 74.88 | 287,443 |
| 17 Aug 2022 | 76.57 | 76.48 | 74.46 | 76.45 | 76.45 | 308,162 |
| 16 Aug 2022 | 76.10 | 76.72 | 75.74 | 76.30 | 76.30 | 114,293 |
| 15 Aug 2022 | 76.20 | 76.32 | 75.50 | 76.20 | 76.20 | 162,441 |
| 12 Aug 2022 | 75.30 | 76.58 | 75.60 | 75.72 | 75.72 | 73,584 |
| 11 Aug 2022 | 75.00 | 75.98 | 75.02 | 75.05 | 75.05 | 133,135 |
| 10 Aug 2022 | 73.68 | 74.96 | 74.02 | 74.05 | 74.05 | 73,965 |
| 09 Aug 2022 | 73.78 | 74.58 | 73.54 | 73.57 | 73.57 | 625,064 |
| 08 Aug 2022 | 73.00 | 73.90 | 72.76 | 73.63 | 73.63 | 214,891 |
| 05 Aug 2022 | 72.93 | 73.42 | 72.38 | 72.45 | 72.45 | 165,000 |
| 04 Aug 2022 | 72.53 | 73.16 | 72.54 | 72.53 | 72.53 | 177,090 |
| 03 Aug 2022 | 71.30 | 72.62 | 71.14 | 71.20 | 71.20 | 181,701 |
| 02 Aug 2022 | 71.30 | 71.46 | 70.26 | 70.93 | 70.93 | 314,439 |
| 01 Aug 2022 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 29 Jul 2022 | 73.00 | 72.20 | 71.30 | 72.05 | 72.05 | 133,963 |
| 28 Jul 2022 | 73.00 | 73.20 | 71.62 | 72.68 | 72.68 | 155,419 |
| 27 Jul 2022 | 72.25 | 73.04 | 72.30 | 72.68 | 72.68 | 869,427 |
| 26 Jul 2022 | 73.68 | 72.86 | 72.06 | 72.72 | 72.72 | 173,616 |
| 25 Jul 2022 | 71.57 | 72.68 | 71.44 | 71.45 | 71.45 | 70,643 |
| 22 Jul 2022 | 73.30 | 72.00 | 71.26 | 71.35 | 71.35 | 96,370 |
| 21 Jul 2022 | 71.78 | 72.28 | 71.00 | 72.20 | 72.20 | 63,515 |
| 20 Jul 2022 | 73.00 | 73.56 | 71.88 | 72.93 | 72.93 | 59,157 |
| 19 Jul 2022 | 72.40 | 73.22 | 71.92 | 72.05 | 72.05 | 35,890 |
| 18 Jul 2022 | 73.30 | 72.98 | 72.22 | 72.45 | 72.45 | 30,886 |
| 15 Jul 2022 | 70.53 | 72.10 | 70.50 | 70.68 | 70.68 | 128,611 |
| 14 Jul 2022 | 73.68 | 72.80 | 70.86 | 72.68 | 72.68 | 124,232 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
