SREN.VX - Swiss Re Ltd

Swiss - Swiss Delayed price. Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
26 Apr 201893.8494.4693.6094.0894.08497,758
25 Apr 201894.0694.5493.0893.8093.80991,975
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
18 Jan 201893.8094.6693.7494.6089.781,610,842
17 Jan 201893.2893.7893.1693.6688.881,353,720
16 Jan 201893.1894.0092.9492.9488.201,449,451
15 Jan 201892.8093.5892.8092.9688.221,052,985
12 Jan 201892.2693.1092.2692.9688.221,443,151
11 Jan 201891.8492.3091.4892.0287.331,813,264
10 Jan 201891.6491.9491.3091.5686.891,981,907
09 Jan 201891.5092.0691.0491.9687.272,196,103
08 Jan 201892.4892.6690.9691.3086.642,401,073
05 Jan 201892.1692.3291.7292.2687.561,452,671
04 Jan 201891.4892.4091.3091.9687.271,941,335
03 Jan 201892.2492.3290.5291.3486.681,854,755
29 Dec 201791.3091.3590.8591.2586.60779,097
28 Dec 201792.0092.1091.3091.4086.74681,882
27 Dec 201792.0092.3091.7092.0087.31650,113
22 Dec 201791.7592.1591.6091.8087.12963,986
21 Dec 201791.3092.3090.9092.2087.501,521,713
20 Dec 201791.7592.1091.4091.4086.741,489,277
19 Dec 201792.6092.8591.5091.6086.931,734,736
18 Dec 201793.0093.3092.5592.8088.071,855,354
15 Dec 201792.1092.9091.8592.5087.783,797,657
14 Dec 201791.3592.6591.2592.1087.401,748,566
13 Dec 201790.8591.9590.8091.4586.791,857,528
12 Dec 201790.5591.1089.9590.9086.271,574,198
11 Dec 201790.6090.8090.1590.5085.891,193,074
08 Dec 201791.1591.6590.5590.6586.031,503,577
07 Dec 201790.1591.4589.9590.7586.121,435,277
06 Dec 201790.0590.3089.4090.3085.702,223,395
05 Dec 201792.0592.3090.3090.5585.932,501,856
04 Dec 201792.2092.7092.0592.3587.641,699,961
01 Dec 201792.0592.7091.8091.8587.171,902,081
*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