UK markets open in 3 hours 20 minutes

Swiss Re AG (0QL6.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
109.57-0.15 (-0.14%)
At close: 05:27PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024109.63110.60109.00110.30110.30147,232
20 May 2024------
17 May 2024109.10110.30109.00109.98109.98308,001
16 May 2024105.53108.50105.50106.15106.15159,148
15 May 2024103.82104.40103.40103.85103.8513,212
14 May 2024104.48104.45102.75103.00103.00113,898
13 May 2024106.05106.85104.50105.45105.45234,565
10 May 2024104.30106.05104.00104.85104.8518,030
09 May 2024------
08 May 2024102.68103.85102.50103.50103.5061,254
07 May 2024101.83102.75101.40101.95101.953,508
03 May 202499.92100.6599.10100.11100.11396,313
02 May 2024100.25100.8099.1299.2099.2014,243
01 May 202499.8299.8299.8299.8299.82842
30 Apr 2024100.82101.5099.62100.77100.7734,110
29 Apr 202499.92100.5599.78100.45100.45218,022
26 Apr 2024100.35100.5099.2299.6299.621,110,823
25 Apr 2024101.00101.0598.80100.41100.411,343,458
24 Apr 2024101.81102.45100.70101.77101.77237,934
23 Apr 202499.44101.8599.19101.02101.021,327,447
22 Apr 202499.1999.6297.3099.4599.45118,872
19 Apr 202497.3598.7496.7698.0198.011,650,989
18 Apr 202498.71106.3097.5698.0298.02653,194
17 Apr 202499.15100.0597.4098.7898.78562,401
16 Apr 2024100.78107.4097.8499.8299.821,362,638
16 Apr 20246.211188 Dividend
15 Apr 2024107.00108.15105.10107.46101.25111,401
12 Apr 2024105.78107.20105.60106.0299.89893,340
11 Apr 2024106.57106.70104.95105.8299.70717,006
10 Apr 2024106.63107.15105.45106.31100.17614,024
09 Apr 2024108.57109.45105.75106.1299.981,018,218
08 Apr 2024109.00109.70107.90108.76102.47539,671
05 Apr 2024109.68110.45108.25109.25102.94712,496
04 Apr 2024111.88112.35110.20110.61104.22681,801
03 Apr 2024114.88115.00110.95113.06106.531,837,464
02 Apr 2024116.40117.20115.20115.71109.02464,381
28 Mar 2024116.00117.50115.25116.28109.56105,079
27 Mar 2024116.25117.20115.70117.04110.27479,856
26 Mar 2024115.30116.16114.35116.12109.41188,142
25 Mar 2024115.40116.30113.95114.82108.18288,741
22 Mar 2024116.40116.60115.40115.69109.0064,670
21 Mar 2024116.53117.20114.35116.62109.88947,895
20 Mar 2024116.10116.30115.55116.08109.3794,999
19 Mar 2024114.25116.15114.05114.60107.981,105,883
18 Mar 2024113.68114.60113.05114.18107.5889,364
15 Mar 2024113.45114.20112.45113.82107.2445,935
14 Mar 2024111.72113.30111.10112.09105.61147,561
13 Mar 2024110.82112.00109.80111.78105.322,523,738
12 Mar 2024109.93110.70109.65109.87103.52327,354
11 Mar 2024108.45109.85108.40109.85103.501,983,553
08 Mar 2024109.30110.00108.30108.93102.63149,003
07 Mar 2024108.25109.30108.35109.01102.71279,100
06 Mar 2024107.35108.30106.65108.06101.82599,291
05 Mar 2024106.45107.30105.90107.08100.89273,705
04 Mar 2024106.40106.70106.05106.29100.15100,264
01 Mar 2024107.05107.70105.95106.62100.46611,866
29 Feb 2024105.82106.90105.15106.61100.45677,994
28 Feb 2024105.68106.75105.00105.8899.76259,586
27 Feb 2024105.68105.85104.75105.1099.03731,485
26 Feb 2024105.88107.15105.35105.7699.65378,300
23 Feb 2024104.01107.01104.00106.48100.331,235,944
22 Feb 2024103.07104.30102.80103.4697.4898,284
21 Feb 2024102.74103.40101.88102.2196.30581,057
20 Feb 2024100.14102.85100.05102.4696.54384,029
19 Feb 2024101.49101.9099.80100.1594.36269,420
16 Feb 2024100.15104.2599.58101.9696.071,121,842
15 Feb 2024102.63103.60101.85103.4897.50215,391
14 Feb 2024101.68103.00101.10102.5196.59272,755
13 Feb 2024100.87101.97100.95101.0695.2289,082
12 Feb 2024100.68101.1599.18100.3694.56106,103
09 Feb 202499.91100.3598.8499.9794.19116,876
08 Feb 2024102.54102.65100.10101.4295.55212,896
07 Feb 2024101.68102.90101.30102.8496.901,096,390
06 Feb 2024100.48102.50100.25102.1696.25118,609
05 Feb 202498.82100.0598.6499.5393.77147,860
02 Feb 202498.4399.0897.9098.4692.775,425
01 Feb 202499.3599.9697.5498.6292.9269,700
31 Jan 202499.81100.4599.0899.2293.4877,977
30 Jan 202499.1199.8898.5099.1093.3783,855
29 Jan 202499.39100.1098.6699.3693.6232,734
26 Jan 202498.4399.7898.4299.4993.7470,615
25 Jan 202498.4899.3698.0499.0093.2743,348
24 Jan 202498.0798.7697.5497.9192.25107,729
23 Jan 202499.49100.2597.7498.3092.6288,724
22 Jan 202498.0299.3797.1699.3793.6329,971
19 Jan 202497.8898.5496.3697.6291.98226,114
18 Jan 202497.6497.7896.4497.6492.001,353,899
17 Jan 202497.8898.1697.0897.8392.18358,124
16 Jan 202498.1798.5197.3098.0292.35338,159
15 Jan 202498.1598.8897.9698.0592.3865,552
12 Jan 202497.4598.1896.9897.6191.97363,670
11 Jan 202497.2597.4496.8296.9891.37114,197
10 Jan 202496.4997.0096.1696.7491.14165,272
09 Jan 202497.1697.7895.9096.4990.911,353,034
08 Jan 202496.1596.8695.9696.7291.1382,488
05 Jan 202495.3996.1694.9695.1689.6671,594
04 Jan 202495.2596.0095.1095.4989.97461,099
03 Jan 202496.1596.5894.8895.6690.13721,692
02 Jan 2024------
29 Dec 202394.6195.3294.2694.6089.1423,678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...