SREN.VX - Swiss Re Ltd

Swiss - Swiss Delayed price. Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
16 Jul 201888.5289.0488.1688.7888.78715,680
12 Jun 201889.0089.1088.4688.8288.821,171,411
11 Jun 201887.8488.8487.6688.6488.641,468,679
08 Jun 201887.2087.4486.8887.0687.061,887,985
07 Jun 201887.1487.9087.0687.2687.261,579,277
06 Jun 201887.2087.2085.9286.8086.801,551,419
05 Jun 201887.6488.0087.0687.0687.061,550,687
04 Jun 201887.8288.0087.2887.7487.74993,217
01 Jun 201885.9087.5885.9087.1687.162,621,595
31 May 201887.9888.0085.1885.1885.183,015,432
30 May 201887.5088.0287.0487.5087.502,050,562
29 May 201890.2490.4287.8887.8887.882,816,041
28 May 201891.0891.7490.8691.0291.02796,883
25 May 201891.2091.5690.5090.6490.64872,926
24 May 201891.0091.5490.5090.7690.761,636,699
23 May 201894.2694.3290.9891.1091.102,429,071
22 May 201894.9094.9294.4294.6894.68883,659
18 May 201894.5494.8493.9894.2294.221,809,684
17 May 201894.3294.4693.7094.4694.461,085,336
16 May 201894.0094.9293.9894.0694.062,593,944
15 May 201894.1094.6694.0294.5294.52769,048
14 May 201895.1495.2494.1094.2894.281,070,940
11 May 201894.9495.3294.6495.1495.141,514,717
09 May 201894.4694.7894.3094.6494.641,490,725
08 May 201893.7694.3093.5694.2894.281,372,860
07 May 201892.9893.8892.6093.6293.621,069,865
04 May 201893.6693.9292.1292.8092.801,172,709
03 May 201893.1094.0893.0293.2293.221,581,890
02 May 201894.5094.8692.8093.5093.502,513,923
30 Apr 201894.7295.3494.5294.6694.661,783,981
27 Apr 201894.3894.8494.1894.8494.841,000,317
26 Apr 201893.8494.4693.6094.3894.381,469,458
25 Apr 201894.0694.5493.0893.8093.801,161,815
24 Apr 201893.7095.2093.7094.3694.363,367,543
24 Apr 20185 Dividend
23 Apr 201897.5098.0696.8698.0693.062,472,957
20 Apr 201897.3097.8097.0497.5692.592,628,874
19 Apr 201896.3697.2696.0897.0692.111,506,132
18 Apr 201896.0496.5495.6896.1691.261,850,549
17 Apr 201895.5296.4095.4695.8890.991,282,197
16 Apr 201895.6695.7095.0295.3690.502,637,110
13 Apr 201894.9095.6494.6695.2890.421,098,421
12 Apr 201894.2094.8093.9294.7289.89906,100
11 Apr 201894.7494.8893.6693.9889.191,292,037
10 Apr 201895.1495.5094.4695.0490.191,537,721
09 Apr 201894.2095.4694.1295.1290.271,296,000
06 Apr 201893.8694.7293.4894.1089.301,572,974
05 Apr 201894.1294.2293.1294.0089.212,169,957
04 Apr 201894.9694.9692.2492.6887.954,486,735
03 Apr 201897.1297.1295.7896.4091.481,341,195
29 Mar 201898.1298.4496.4697.2892.325,784,820
28 Mar 201893.0295.1692.5095.1690.311,689,765
27 Mar 201894.7494.7893.6893.9889.191,895,088
26 Mar 201893.7094.4693.0893.2488.491,312,412
23 Mar 201893.5693.8692.9693.4488.681,471,998
22 Mar 201895.0695.2693.6093.9689.171,284,375
21 Mar 201896.4696.7295.4495.4490.571,440,205
20 Mar 201895.6096.2895.2496.1091.201,479,586
19 Mar 201896.6296.8695.2295.4290.551,794,549
16 Mar 201896.9297.6096.7896.8491.903,434,171
15 Mar 201895.9896.9695.9296.8691.921,243,905
14 Mar 201896.3096.4695.3095.5490.671,382,438
13 Mar 201897.0297.2896.1096.2491.331,271,383
12 Mar 201897.2097.7296.9297.3492.381,029,831
09 Mar 201896.4497.1896.3696.9291.98981,450
08 Mar 201896.0896.8895.8096.7291.791,199,559
07 Mar 201895.4095.7694.5495.7090.82924,192
06 Mar 201896.1896.5495.2495.3690.501,637,554
05 Mar 201893.3094.8693.1894.8490.001,922,778
02 Mar 201895.1695.4293.2893.4888.711,778,062
01 Mar 201896.0296.4895.5495.8490.951,394,354
28 Feb 201897.3697.5096.5096.5091.581,527,224
27 Feb 201898.5098.8096.8297.2892.322,937,898
26 Feb 201897.7098.3096.7298.2293.212,310,287
23 Feb 201896.3097.9695.9897.4492.472,974,079
22 Feb 201895.9096.1294.3295.1090.251,961,946
21 Feb 201896.1296.4495.4896.4491.523,511,755
20 Feb 201895.4696.7095.1496.3891.471,869,345
19 Feb 201894.8096.6294.5095.0690.212,676,385
16 Feb 201895.1495.4093.9294.4089.591,967,836
15 Feb 201895.0095.4894.4895.0290.181,658,928
14 Feb 201893.7894.9693.7694.8890.042,097,862
13 Feb 201893.3493.9093.1093.4088.641,513,035
12 Feb 201893.1094.3292.7493.5688.791,511,175
09 Feb 201892.1892.9690.9292.2087.503,549,358
08 Feb 201896.1096.3092.0692.0687.375,638,597
07 Feb 201889.1890.4288.5690.1885.583,086,916
06 Feb 201889.7290.2888.5488.6084.084,543,157
05 Feb 201891.6092.2091.0492.1287.422,168,865
02 Feb 201891.4292.9290.9092.2287.522,465,805
01 Feb 201891.9292.3891.3691.7087.021,891,246
31 Jan 201892.8893.2691.7891.8087.122,740,573
30 Jan 201893.2093.9692.9093.1288.371,479,877
29 Jan 201893.8093.9493.1093.5488.771,175,103
26 Jan 201894.0494.3493.5293.5488.771,288,747
25 Jan 201894.5094.6493.8494.1689.362,493,256
24 Jan 201894.6295.7294.4694.9090.061,741,276
23 Jan 201894.7094.7093.8694.5689.741,675,362
22 Jan 201894.2294.8494.2294.5089.681,131,394
19 Jan 201894.2694.7494.2494.4689.642,252,115
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes