SREN.VX - Swiss Re Ltd

Swiss - Swiss Delayed price. Currency in CHF

Show:

Historical prices

Frequency:

Daily

Currency in CHF

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2018	93.84	94.46	93.60	94.08	94.08	497,758
25 Apr 2018	94.06	94.54	93.08	93.80	93.80	991,975
24 Apr 2018	93.70	95.20	93.70	94.36	94.36	3,367,543
24 Apr 2018	5 Dividend
23 Apr 2018	97.50	98.06	96.86	98.06	93.06	2,472,957
20 Apr 2018	97.30	97.80	97.04	97.56	92.59	2,628,874
19 Apr 2018	96.36	97.26	96.08	97.06	92.11	1,506,132
18 Apr 2018	96.04	96.54	95.68	96.16	91.26	1,850,549
17 Apr 2018	95.52	96.40	95.46	95.88	90.99	1,282,197
16 Apr 2018	95.66	95.70	95.02	95.36	90.50	2,637,110
13 Apr 2018	94.90	95.64	94.66	95.28	90.42	1,098,421
12 Apr 2018	94.20	94.80	93.92	94.72	89.89	906,100
11 Apr 2018	94.74	94.88	93.66	93.98	89.19	1,292,037
10 Apr 2018	95.14	95.50	94.46	95.04	90.19	1,537,721
09 Apr 2018	94.20	95.46	94.12	95.12	90.27	1,296,000
06 Apr 2018	93.86	94.72	93.48	94.10	89.30	1,572,974
05 Apr 2018	94.12	94.22	93.12	94.00	89.21	2,169,957
04 Apr 2018	94.96	94.96	92.24	92.68	87.95	4,486,735
03 Apr 2018	97.12	97.12	95.78	96.40	91.48	1,341,195
29 Mar 2018	98.12	98.44	96.46	97.28	92.32	5,784,820
28 Mar 2018	93.02	95.16	92.50	95.16	90.31	1,689,765
27 Mar 2018	94.74	94.78	93.68	93.98	89.19	1,895,088
26 Mar 2018	93.70	94.46	93.08	93.24	88.49	1,312,412
23 Mar 2018	93.56	93.86	92.96	93.44	88.68	1,471,998
22 Mar 2018	95.06	95.26	93.60	93.96	89.17	1,284,375
21 Mar 2018	96.46	96.72	95.44	95.44	90.57	1,440,205
20 Mar 2018	95.60	96.28	95.24	96.10	91.20	1,479,586
19 Mar 2018	96.62	96.86	95.22	95.42	90.55	1,794,549
16 Mar 2018	96.92	97.60	96.78	96.84	91.90	3,434,171
15 Mar 2018	95.98	96.96	95.92	96.86	91.92	1,243,905
14 Mar 2018	96.30	96.46	95.30	95.54	90.67	1,382,438
13 Mar 2018	97.02	97.28	96.10	96.24	91.33	1,271,383
12 Mar 2018	97.20	97.72	96.92	97.34	92.38	1,029,831
09 Mar 2018	96.44	97.18	96.36	96.92	91.98	981,450
08 Mar 2018	96.08	96.88	95.80	96.72	91.79	1,199,559
07 Mar 2018	95.40	95.76	94.54	95.70	90.82	924,192
06 Mar 2018	96.18	96.54	95.24	95.36	90.50	1,637,554
05 Mar 2018	93.30	94.86	93.18	94.84	90.00	1,922,778
02 Mar 2018	95.16	95.42	93.28	93.48	88.71	1,778,062
01 Mar 2018	96.02	96.48	95.54	95.84	90.95	1,394,354
28 Feb 2018	97.36	97.50	96.50	96.50	91.58	1,527,224
27 Feb 2018	98.50	98.80	96.82	97.28	92.32	2,937,898
26 Feb 2018	97.70	98.30	96.72	98.22	93.21	2,310,287
23 Feb 2018	96.30	97.96	95.98	97.44	92.47	2,974,079
22 Feb 2018	95.90	96.12	94.32	95.10	90.25	1,961,946
21 Feb 2018	96.12	96.44	95.48	96.44	91.52	3,511,755
20 Feb 2018	95.46	96.70	95.14	96.38	91.47	1,869,345
19 Feb 2018	94.80	96.62	94.50	95.06	90.21	2,676,385
16 Feb 2018	95.14	95.40	93.92	94.40	89.59	1,967,836
15 Feb 2018	95.00	95.48	94.48	95.02	90.18	1,658,928
14 Feb 2018	93.78	94.96	93.76	94.88	90.04	2,097,862
13 Feb 2018	93.34	93.90	93.10	93.40	88.64	1,513,035
12 Feb 2018	93.10	94.32	92.74	93.56	88.79	1,511,175
09 Feb 2018	92.18	92.96	90.92	92.20	87.50	3,549,358
08 Feb 2018	96.10	96.30	92.06	92.06	87.37	5,638,597
07 Feb 2018	89.18	90.42	88.56	90.18	85.58	3,086,916
06 Feb 2018	89.72	90.28	88.54	88.60	84.08	4,543,157
05 Feb 2018	91.60	92.20	91.04	92.12	87.42	2,168,865
02 Feb 2018	91.42	92.92	90.90	92.22	87.52	2,465,805
01 Feb 2018	91.92	92.38	91.36	91.70	87.02	1,891,246
31 Jan 2018	92.88	93.26	91.78	91.80	87.12	2,740,573
30 Jan 2018	93.20	93.96	92.90	93.12	88.37	1,479,877
29 Jan 2018	93.80	93.94	93.10	93.54	88.77	1,175,103
26 Jan 2018	94.04	94.34	93.52	93.54	88.77	1,288,747
25 Jan 2018	94.50	94.64	93.84	94.16	89.36	2,493,256
24 Jan 2018	94.62	95.72	94.46	94.90	90.06	1,741,276
23 Jan 2018	94.70	94.70	93.86	94.56	89.74	1,675,362
22 Jan 2018	94.22	94.84	94.22	94.50	89.68	1,131,394
19 Jan 2018	94.26	94.74	94.24	94.46	89.64	2,252,115
18 Jan 2018	93.80	94.66	93.74	94.60	89.78	1,610,842
17 Jan 2018	93.28	93.78	93.16	93.66	88.88	1,353,720
16 Jan 2018	93.18	94.00	92.94	92.94	88.20	1,449,451
15 Jan 2018	92.80	93.58	92.80	92.96	88.22	1,052,985
12 Jan 2018	92.26	93.10	92.26	92.96	88.22	1,443,151
11 Jan 2018	91.84	92.30	91.48	92.02	87.33	1,813,264
10 Jan 2018	91.64	91.94	91.30	91.56	86.89	1,981,907
09 Jan 2018	91.50	92.06	91.04	91.96	87.27	2,196,103
08 Jan 2018	92.48	92.66	90.96	91.30	86.64	2,401,073
05 Jan 2018	92.16	92.32	91.72	92.26	87.56	1,452,671
04 Jan 2018	91.48	92.40	91.30	91.96	87.27	1,941,335
03 Jan 2018	92.24	92.32	90.52	91.34	86.68	1,854,755
29 Dec 2017	91.30	91.35	90.85	91.25	86.60	779,097
28 Dec 2017	92.00	92.10	91.30	91.40	86.74	681,882
27 Dec 2017	92.00	92.30	91.70	92.00	87.31	650,113
22 Dec 2017	91.75	92.15	91.60	91.80	87.12	963,986
21 Dec 2017	91.30	92.30	90.90	92.20	87.50	1,521,713
20 Dec 2017	91.75	92.10	91.40	91.40	86.74	1,489,277
19 Dec 2017	92.60	92.85	91.50	91.60	86.93	1,734,736
18 Dec 2017	93.00	93.30	92.55	92.80	88.07	1,855,354
15 Dec 2017	92.10	92.90	91.85	92.50	87.78	3,797,657
14 Dec 2017	91.35	92.65	91.25	92.10	87.40	1,748,566
13 Dec 2017	90.85	91.95	90.80	91.45	86.79	1,857,528
12 Dec 2017	90.55	91.10	89.95	90.90	86.27	1,574,198
11 Dec 2017	90.60	90.80	90.15	90.50	85.89	1,193,074
08 Dec 2017	91.15	91.65	90.55	90.65	86.03	1,503,577
07 Dec 2017	90.15	91.45	89.95	90.75	86.12	1,435,277
06 Dec 2017	90.05	90.30	89.40	90.30	85.70	2,223,395
05 Dec 2017	92.05	92.30	90.30	90.55	85.93	2,501,856
04 Dec 2017	92.20	92.70	92.05	92.35	87.64	1,699,961
01 Dec 2017	92.05	92.70	91.80	91.85	87.17	1,902,081
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