UK markets open in 4 hours 52 minutes

Swiss Re AG (SREN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
100.75-1.10 (-1.08%)
At close: 05:31PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024101.80102.00100.70100.75100.75677,009
23 Apr 202499.48101.8599.12101.85101.851,130,104
22 Apr 202499.1499.6498.7299.3099.30716,221
19 Apr 202497.4298.1296.7298.1298.121,141,079
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
26 Jan 202498.4299.8698.4299.2692.98500,443
25 Jan 202498.6099.3498.2898.8492.58527,336
24 Jan 202498.1698.7697.4898.7692.51610,244
23 Jan 202499.6899.9497.7698.2692.04515,014
22 Jan 202498.0099.3697.9099.3693.07676,989
19 Jan 202497.8898.0497.4097.7691.57516,861
18 Jan 202497.6897.8096.4096.9690.82708,803
17 Jan 202498.1498.5297.0897.6891.50669,598
16 Jan 202498.2098.4897.1698.4892.24544,843
15 Jan 202498.1698.5697.9498.4292.19432,341
12 Jan 202497.7298.2097.2097.8091.61746,393
11 Jan 202497.1497.5096.8096.9890.84598,834
10 Jan 202496.6697.0296.1296.7490.61660,193
09 Jan 202497.2097.3295.8296.6090.48745,666
08 Jan 202496.1496.8695.8896.8690.73456,083
05 Jan 202495.1696.1494.9496.0289.94559,909
04 Jan 202495.3296.0095.0495.9489.87541,223
03 Jan 202496.0896.5694.8895.1289.10906,840
29 Dec 202394.7894.8694.2494.5688.57448,240
28 Dec 202395.4095.4894.1894.1888.22523,227
27 Dec 202395.3895.5094.4895.1289.10607,073
22 Dec 202395.7295.7295.0495.7089.64883,295
21 Dec 202396.3096.6095.2695.3489.30553,370
20 Dec 202396.1096.4695.7096.4690.35448,454
19 Dec 202396.1296.3295.3895.9689.88861,422
18 Dec 202395.7096.7495.2095.9889.90714,749
15 Dec 202396.1496.3095.0895.6489.582,688,953
14 Dec 202399.1699.2095.5095.5089.451,916,281
13 Dec 2023100.00101.4099.64100.4594.091,562,211
12 Dec 202399.2699.9898.6899.9493.61585,990
11 Dec 202399.2299.3097.9699.1092.83485,354
08 Dec 202398.9899.3098.2898.8892.62892,957
07 Dec 202398.7099.1698.3898.6692.41511,120
06 Dec 202399.2099.9298.5098.7692.51654,201
05 Dec 202399.8699.9698.4699.0692.79615,141
04 Dec 202398.02100.3597.6899.6093.291,128,994
01 Dec 2023103.00103.6598.1098.3492.111,777,345
30 Nov 2023102.80103.75102.80103.2596.711,683,642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...