UK markets open in 4 hours 49 minutes
NIKKEI 225
36,934.15 -1,145.55 (-3.01%) HANG SENG
16,225.74 -160.13 (-0.98%) CRUDE OIL
85.36 +2.63 (+3.18%) GOLD FUTURES
2,427.50 +29.50 (+1.23%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,152.98 -728.20 (-1.46%)
Swiss Re Ltd (SSREF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:40AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 17 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 16 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 100 |
| 16 Apr 2024 | 6.819 Dividend | |||||
| 15 Apr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
| 12 Apr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
| 11 Apr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
| 10 Apr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
| 09 Apr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
| 08 Apr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | 300 |
| 05 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 116.03 | - |
| 04 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 116.03 | 100 |
| 03 Apr 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 116.74 | 100 |
| 02 Apr 2024 | 127.85 | 127.85 | 127.00 | 127.00 | 119.80 | 1,400 |
| 01 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 121.22 | - |
| 28 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 121.22 | 700 |
| 27 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 121.22 | 100 |
| 26 Mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
| 25 Mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
| 22 Mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
| 21 Mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
| 20 Mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | 1,400 |
| 19 Mar 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 123.48 | 200 |
| 18 Mar 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 121.36 | 200 |
| 15 Mar 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | - |
| 14 Mar 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | - |
| 13 Mar 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | - |
| 12 Mar 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | 100 |
| 11 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | - |
| 08 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | - |
| 07 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | - |
| 06 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | 100 |
| 05 Mar 2024 | 121.08 | 121.08 | 120.47 | 120.47 | 113.64 | 2,300 |
| 04 Mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 113.48 | - |
| 01 Mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 113.48 | - |
| 29 Feb 2024 | 120.59 | 120.59 | 120.30 | 120.30 | 113.48 | 3,100 |
| 28 Feb 2024 | 120.05 | 120.05 | 119.90 | 120.00 | 113.20 | 8,800 |
| 27 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 113.20 | - |
| 26 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 113.20 | 3,000 |
| 23 Feb 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 113.86 | 200 |
| 22 Feb 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 111.08 | - |
| 21 Feb 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 111.08 | - |
| 20 Feb 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 111.08 | 500 |
| 16 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
| 15 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | 300 |
| 14 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
| 13 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
| 12 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
| 09 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
| 08 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
| 07 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
| 06 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | 300 |
| 05 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 107.54 | 800 |
| 02 Feb 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 108.16 | 300 |
| 01 Feb 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 109.14 | - |
| 31 Jan 2024 | 115.00 | 115.70 | 115.00 | 115.70 | 109.14 | 1,400 |
| 30 Jan 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | - |
| 29 Jan 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | - |
| 26 Jan 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | 1,000 |
| 25 Jan 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | 200 |
| 24 Jan 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 106.39 | - |
| 23 Jan 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 106.39 | - |
| 22 Jan 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 106.39 | 1,200 |
| 19 Jan 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 105.46 | - |
| 18 Jan 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 105.46 | 300 |
| 17 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
| 16 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
| 12 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
| 11 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
| 10 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
| 09 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
| 08 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | 200 |
| 05 Jan 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 04 Jan 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 03 Jan 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 02 Jan 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 29 Dec 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 28 Dec 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 27 Dec 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 26 Dec 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 22 Dec 2023 | 111.64 | 111.64 | 110.89 | 111.50 | 105.18 | 2,500 |
| 21 Dec 2023 | 110.44 | 110.44 | 110.44 | 110.44 | 104.18 | 500 |
| 20 Dec 2023 | 111.58 | 111.58 | 111.58 | 111.58 | 105.26 | - |
| 19 Dec 2023 | 111.58 | 111.58 | 111.58 | 111.58 | 105.26 | 200 |
| 18 Dec 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 104.56 | - |
| 15 Dec 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 104.56 | - |
| 14 Dec 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 104.56 | 200 |
| 13 Dec 2023 | 112.71 | 112.71 | 112.71 | 112.71 | 106.32 | - |
| 12 Dec 2023 | 112.71 | 112.71 | 112.71 | 112.71 | 106.32 | - |
| 11 Dec 2023 | 112.71 | 112.71 | 112.71 | 112.71 | 106.32 | 800 |
| 08 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 106.60 | - |
| 07 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 106.60 | 700 |
| 06 Dec 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 111.45 | - |
| 05 Dec 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 111.45 | - |
| 04 Dec 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 111.45 | - |
| 01 Dec 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 111.45 | - |
| 30 Nov 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 111.45 | 100 |
| 29 Nov 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 111.45 | 1,400 |
| 28 Nov 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 102.82 | - |
| 27 Nov 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 102.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.