SREN.SW
Swiss Re AG
13:12:00
123.2 Fr
0.0000 (%0.00)
Previous Close: 122.1
Day Low₺122.1
Day High₺123.35
SREN.SW: Swiss Re AG Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 172.103
CLOSE 172.1005
Low
LOW 114
High
HIGH 199.71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 193.82 | 193.82 | 193.82 | 193.82 |
| 01/02/2001 | 193.82 | 193.82 | 193.82 | 193.82 |
| 01/03/2001 | 192.82 | 196.91 | 192.77 | 196.82 |
| 01/04/2001 | 198.81 | 199.71 | 196.57 | 196.57 |
| 01/05/2001 | 196.57 | 198.06 | 190.08 | 190.93 |
| 01/08/2001 | 191.58 | 191.68 | 189.78 | 191.33 |
| 01/09/2001 | 191.98 | 191.98 | 188.38 | 188.58 |
| 01/10/2001 | 188.38 | 188.88 | 184.09 | 184.74 |
| 01/11/2001 | 184.19 | 186.84 | 183.1 | 186.04 |
| 01/12/2001 | 186.79 | 187.29 | 183.59 | 184.14 |
| 01/15/2001 | 185.19 | 186.04 | 182.8 | 184.34 |
| 01/16/2001 | 184.34 | 185.99 | 183.79 | 185.39 |
| 01/17/2001 | 186.29 | 186.69 | 185.14 | 185.49 |
| 01/18/2001 | 185.09 | 185.49 | 181.95 | 182.6 |
| 01/19/2001 | 182.15 | 182.35 | 177.41 | 177.56 |
| 01/22/2001 | 177.16 | 181.85 | 176.86 | 181.85 |
| 01/23/2001 | 182.05 | 186.79 | 181.65 | 185.44 |
| 01/24/2001 | 185.59 | 189.63 | 184.94 | 189.08 |
| 01/25/2001 | 189.93 | 189.98 | 187.29 | 189.33 |
| 01/26/2001 | 189.18 | 189.93 | 188.33 | 189.83 |
| 01/29/2001 | 189.13 | 190.08 | 188.63 | 189.68 |
| 01/30/2001 | 189.28 | 191.03 | 188.88 | 189.33 |
| 01/31/2001 | 189.58 | 190.53 | 187.09 | 188.33 |
| 02/01/2001 | 187.84 | 188.13 | 186.74 | 187.59 |
| 02/02/2001 | 187.39 | 187.98 | 185.14 | 185.59 |
| 02/05/2001 | 184.94 | 187.34 | 184.89 | 187.09 |
| 02/06/2001 | 189.03 | 190.13 | 188.58 | 189.03 |
| 02/07/2001 | 189.08 | 189.38 | 186.19 | 186.64 |
| 02/08/2001 | 185.64 | 186.99 | 184.19 | 185.64 |
| 02/09/2001 | 186.44 | 186.44 | 184.59 | 184.59 |
| 02/12/2001 | 184.69 | 185.09 | 182.6 | 183.54 |
| 02/13/2001 | 183.79 | 184.59 | 183.29 | 184.49 |
| 02/14/2001 | 184.49 | 184.49 | 182.8 | 183.84 |
| 02/15/2001 | 183.4 | 183.99 | 182.45 | 183.35 |
| 02/16/2001 | 182.15 | 182.85 | 180.25 | 181.75 |
| 02/19/2001 | 181.35 | 181.85 | 179.85 | 180.25 |
| 02/20/2001 | 180.1 | 181.35 | 178.16 | 178.16 |
| 02/21/2001 | 177.16 | 177.41 | 171.72 | 174.12 |
| 02/22/2001 | 173.67 | 173.87 | 168.63 | 170.57 |
| 02/23/2001 | 170.72 | 172.57 | 168.68 | 172.12 |
| 02/26/2001 | 172.52 | 173.32 | 171.67 | 171.67 |
| 02/27/2001 | 172.42 | 173.37 | 171.37 | 172.82 |
| 02/28/2001 | 172.52 | 175.56 | 172.52 | 175.06 |
| 03/01/2001 | 173.67 | 174.12 | 166.78 | 172.72 |
| 03/02/2001 | 173.37 | 174.86 | 172.12 | 174.71 |
| 03/05/2001 | 174.61 | 174.81 | 170.62 | 174.41 |
| 03/06/2001 | 174.16 | 174.61 | 171.32 | 172.17 |
| 03/07/2001 | 171.12 | 171.47 | 167.63 | 168.13 |
| 03/08/2001 | 167.48 | 171.62 | 164.69 | 165.88 |
| 03/09/2001 | 164.69 | 167.98 | 164.69 | 166.68 |
| 03/12/2001 | 164.93 | 167.93 | 164.09 | 165.13 |
| 03/13/2001 | 164.04 | 168.08 | 164.04 | 166.98 |
| 03/14/2001 | 167.38 | 168.03 | 156.65 | 160.2 |
| 03/15/2001 | 159.65 | 162.04 | 157.65 | 161.54 |
| 03/16/2001 | 162.14 | 163.14 | 159.15 | 159.9 |
| 03/19/2001 | 161.09 | 162.79 | 156.15 | 156.15 |
| 03/20/2001 | 157.2 | 158.4 | 156.75 | 157.6 |
| 03/21/2001 | 157.45 | 157.6 | 155.56 | 157.15 |
| 03/22/2001 | 154.81 | 156.65 | 143.48 | 145.68 |
| 03/23/2001 | 154.81 | 160.89 | 148.17 | 158.7 |
| 03/26/2001 | 159.9 | 164.74 | 159.65 | 164.64 |
| 03/27/2001 | 163.64 | 174.12 | 163.59 | 171.37 |
| 03/28/2001 | 173.37 | 175.11 | 168.63 | 170.72 |
| 03/29/2001 | 169.57 | 174.07 | 167.13 | 171.87 |
| 03/30/2001 | 170.42 | 174.12 | 170.42 | 174.12 |
| 04/02/2001 | 174.36 | 175.81 | 169.63 | 173.12 |
| 04/03/2001 | 171.57 | 173.02 | 168.13 | 168.13 |
| 04/04/2001 | 167.08 | 170.12 | 163.89 | 169.63 |
| 04/05/2001 | 171.62 | 173.67 | 170.72 | 172.87 |
| 04/06/2001 | 174.41 | 174.41 | 171.42 | 172.62 |
| 04/09/2001 | 171.17 | 174.61 | 171.17 | 174.36 |
| 04/10/2001 | 174.07 | 179.6 | 173.57 | 177.86 |
| 04/11/2001 | 177.36 | 179.35 | 176.81 | 178.11 |
| 04/12/2001 | 178.31 | 179.25 | 177.41 | 178.6 |
| 04/13/2001 | 178.6 | 178.6 | 178.6 | 178.6 |
| 04/16/2001 | 178.6 | 178.6 | 178.6 | 178.6 |
| 04/17/2001 | 178.6 | 178.6 | 174.76 | 177.36 |
| 04/18/2001 | 179.35 | 179.4 | 173.62 | 175.56 |
| 04/19/2001 | 176.86 | 176.86 | 169.33 | 170.92 |
| 04/20/2001 | 170.37 | 170.87 | 166.63 | 167.68 |
| 04/23/2001 | 167.13 | 167.63 | 164.19 | 167.38 |
| 04/24/2001 | 167.38 | 174.21 | 167.28 | 174.07 |
| 04/25/2001 | 172.72 | 175.81 | 169.63 | 169.63 |
| 04/26/2001 | 171.87 | 171.92 | 169.28 | 169.28 |
| 04/27/2001 | 169.18 | 169.52 | 166.08 | 169.52 |
| 04/30/2001 | 169.87 | 172.37 | 169.13 | 170.37 |
| 05/01/2001 | 170.37 | 170.37 | 170.37 | 170.37 |
| 05/02/2001 | 171.62 | 172.62 | 166.63 | 170.17 |
| 05/03/2001 | 168.23 | 169.63 | 167.38 | 169.13 |
| 05/04/2001 | 169.38 | 170.67 | 168.78 | 170.12 |
| 05/07/2001 | 172.12 | 172.72 | 170.32 | 171.87 |
| 05/08/2001 | 172.37 | 173.82 | 171.62 | 172.37 |
| 05/09/2001 | 171.22 | 173.47 | 171.22 | 172.47 |
| 05/10/2001 | 172.77 | 174.61 | 172.37 | 174.61 |
| 05/11/2001 | 174.71 | 175.51 | 173.32 | 174.86 |
| 05/14/2001 | 174.12 | 175.51 | 173.87 | 175.51 |
| 05/15/2001 | 175.51 | 177.01 | 174.81 | 176.61 |
| 05/16/2001 | 175.96 | 176.91 | 174.26 | 175.11 |
| 05/17/2001 | 176.81 | 176.86 | 174.76 | 175.46 |
| 05/18/2001 | 176.36 | 176.36 | 174.61 | 174.61 |
| 05/21/2001 | 173.87 | 175.01 | 172.62 | 173.62 |
| 05/22/2001 | 174.07 | 174.21 | 170.67 | 171.17 |
| 05/23/2001 | 171.07 | 174.12 | 168.38 | 172.62 |
| 05/24/2001 | 172.62 | 172.62 | 172.62 | 172.62 |
| 05/25/2001 | 174.07 | 175.46 | 173.12 | 174.91 |
| 05/28/2001 | 174.86 | 177.56 | 174.86 | 176.26 |
| 05/29/2001 | 175.81 | 176.01 | 173.12 | 173.67 |
| 05/30/2001 | 174.21 | 175.11 | 173.37 | 173.77 |
| 05/31/2001 | 173.47 | 175.11 | 172.77 | 173.62 |
| 06/01/2001 | 174.07 | 177.71 | 173.87 | 177.51 |
| 06/04/2001 | 177.51 | 177.51 | 177.51 | 177.51 |
| 06/05/2001 | 178.01 | 180.5 | 177.66 | 179.1 |
| 06/06/2001 | 177.11 | 177.46 | 175.66 | 175.91 |
| 06/07/2001 | 175.86 | 176.56 | 175.21 | 176.26 |
| 06/08/2001 | 176.66 | 177.61 | 175.36 | 176.51 |
| 06/11/2001 | 176.51 | 177.11 | 175.36 | 177.11 |
| 06/12/2001 | 176.61 | 177.31 | 175.81 | 176.86 |
| 06/13/2001 | 177.26 | 177.86 | 176.61 | 177.01 |
| 06/14/2001 | 175.36 | 176.36 | 173.42 | 174.01 |
| 06/15/2001 | 171.52 | 174.46 | 171.17 | 173.92 |
| 06/18/2001 | 173.87 | 174.32 | 170.67 | 173.32 |
| 06/19/2001 | 173.32 | 177.21 | 172.82 | 177.21 |
| 06/20/2001 | 176.11 | 176.21 | 173.87 | 174.12 |
| 06/21/2001 | 175.11 | 176.01 | 174.21 | 175.61 |
| 06/22/2001 | 175.26 | 177.61 | 175.26 | 177.41 |
| 06/25/2001 | 177.26 | 177.61 | 176.11 | 177.26 |
| 06/26/2001 | 176.21 | 176.66 | 174.61 | 176.36 |
| 06/27/2001 | 176.81 | 176.91 | 175.01 | 175.21 |
| 06/28/2001 | 175.61 | 176.91 | 171.37 | 176.56 |
| 06/29/2001 | 175.66 | 179.5 | 174.91 | 179.2 |
| 07/02/2001 | 178.31 | 184.04 | 177.56 | 183.69 |
| 07/03/2001 | 183.24 | 184.04 | 181.9 | 183.1 |
| 07/04/2001 | 183.54 | 184.09 | 182.2 | 183.1 |
| 07/05/2001 | 183.54 | 185.64 | 182.5 | 184.34 |
| 07/06/2001 | 182.8 | 182.8 | 175.11 | 179.6 |
| 07/09/2001 | 178.85 | 180.8 | 175.76 | 180.35 |
| 07/10/2001 | 180.6 | 180.85 | 175.61 | 176.21 |
| 07/11/2001 | 174.66 | 176.61 | 173.96 | 175.36 |
| 07/12/2001 | 176.61 | 178.71 | 175.61 | 177.61 |
| 07/13/2001 | 176.81 | 178.85 | 175.01 | 178.21 |
| 07/16/2001 | 178.6 | 180.05 | 177.91 | 179.7 |
| 07/17/2001 | 178.46 | 180.05 | 178.11 | 179.7 |
| 07/18/2001 | 180.1 | 181.9 | 177.06 | 178.9 |
| 07/19/2001 | 178.9 | 181.5 | 178.01 | 179.1 |
| 07/20/2001 | 178.6 | 179.8 | 177.31 | 178.11 |
| 07/23/2001 | 177.71 | 180.35 | 177.71 | 180.05 |
| 07/24/2001 | 179 | 180.1 | 178.41 | 178.41 |
| 07/25/2001 | 178.6 | 179.3 | 176.36 | 177.16 |
| 07/26/2001 | 177.96 | 178.65 | 176.71 | 177.21 |
| 07/27/2001 | 179.6 | 179.9 | 177.76 | 178.11 |
| 07/30/2001 | 177.56 | 179.7 | 177.26 | 179.6 |
| 07/31/2001 | 179.45 | 181.35 | 178.95 | 180.55 |
| 08/01/2001 | 180.4 | 183.15 | 180.4 | 183.1 |
| 08/02/2001 | 182.85 | 183.84 | 182.35 | 182.35 |
| 08/03/2001 | 182.35 | 182.99 | 181.3 | 181.5 |
| 08/06/2001 | 181.55 | 182.7 | 181.15 | 181.15 |
| 08/07/2001 | 181.55 | 183.04 | 181.15 | 182.35 |
| 08/08/2001 | 182.1 | 183.94 | 182.1 | 183.35 |
| 08/09/2001 | 182.35 | 182.5 | 180.75 | 181.6 |
| 08/10/2001 | 181.35 | 183.04 | 181.1 | 181.5 |
| 08/13/2001 | 182.1 | 182.75 | 179.85 | 181.5 |
| 08/14/2001 | 181.75 | 183.15 | 180.75 | 182.85 |
| 08/15/2001 | 182.9 | 183.24 | 181.75 | 183.04 |
| 08/16/2001 | 183.04 | 183.04 | 179.9 | 180.85 |
| 08/17/2001 | 179.5 | 181.5 | 177.5 | 179.25 |
| 08/20/2001 | 179.75 | 182.75 | 177.25 | 178 |
| 08/21/2001 | 178.5 | 178.75 | 172.25 | 173 |
| 08/22/2001 | 170.75 | 171.5 | 166 | 167 |
| 08/23/2001 | 169 | 170 | 163.5 | 166.25 |
| 08/24/2001 | 168.5 | 169.75 | 165.5 | 168.25 |
| 08/27/2001 | 170 | 173 | 169 | 171 |
| 08/28/2001 | 170.25 | 170.75 | 166 | 166.75 |
| 08/29/2001 | 164 | 166.75 | 163.75 | 165.75 |
| 08/30/2001 | 166 | 169.5 | 165.75 | 167.25 |
| 08/31/2001 | 165.5 | 166.5 | 163.75 | 166 |
| 09/03/2001 | 166 | 166 | 160.25 | 160.5 |
| 09/04/2001 | 162.5 | 162.5 | 157.75 | 161 |
| 09/05/2001 | 159 | 160.5 | 158.25 | 160 |
| 09/06/2001 | 161 | 161 | 152 | 159 |
| 09/07/2001 | 155 | 155.5 | 149.5 | 152.75 |
| 09/10/2001 | 150.25 | 154.25 | 146.25 | 153 |
| 09/11/2001 | 153.25 | 159.25 | 125 | 126.5 |
| 09/12/2001 | 123.5 | 132.5 | 114 | 132 |
| 09/13/2001 | 135 | 146 | 134.25 | 146 |
| 09/14/2001 | 144 | 150.75 | 136.5 | 139.5 |
| 09/17/2001 | 136.5 | 147 | 136.5 | 144 |
| 09/18/2001 | 143.25 | 145.5 | 138 | 145.25 |
| 09/19/2001 | 144.25 | 145.75 | 141 | 143.5 |
| 09/20/2001 | 135 | 141 | 133.5 | 134 |
| 09/21/2001 | 129 | 135 | 124.25 | 129.5 |
| 09/24/2001 | 134.25 | 135 | 128.75 | 131.25 |
| 09/25/2001 | 131.25 | 139 | 129.75 | 139 |
| 09/26/2001 | 139 | 144.75 | 138 | 143.25 |
| 09/27/2001 | 142.75 | 151 | 142.5 | 151 |
| 09/28/2001 | 152 | 160.25 | 152 | 159 |
| 10/01/2001 | 159 | 159.75 | 154.5 | 157.5 |
| 10/02/2001 | 158.25 | 158.5 | 155 | 158.5 |
| 10/03/2001 | 158.75 | 168 | 155.25 | 168 |
| 10/04/2001 | 169.25 | 170 | 162.5 | 165.75 |
| 10/05/2001 | 162.25 | 164.5 | 159.25 | 160 |
| 10/08/2001 | 159.5 | 161.5 | 155.25 | 160 |
| 10/09/2001 | 158.5 | 165.25 | 158.25 | 163.25 |
| 10/10/2001 | 162.75 | 166.75 | 162.25 | 166.25 |
| 10/11/2001 | 168 | 169.75 | 167 | 168 |
| 10/12/2001 | 168.75 | 168.75 | 164 | 164 |
| 10/15/2001 | 162.25 | 164 | 160.5 | 162.5 |
| 10/16/2001 | 163 | 167.5 | 161.75 | 166 |
| 10/17/2001 | 167 | 170.75 | 167 | 167.75 |
| 10/18/2001 | 166 | 169.25 | 164.75 | 168.5 |
| 10/19/2001 | 168.5 | 169.5 | 166 | 166 |
| 10/22/2001 | 164.25 | 171.25 | 164.25 | 171.25 |
| 10/23/2001 | 172.75 | 175.25 | 172.5 | 174.5 |
| 10/24/2001 | 173.25 | 176.75 | 172.5 | 175 |
| 10/25/2001 | 176.5 | 177.5 | 174.25 | 174.75 |
| 10/26/2001 | 175.75 | 176.5 | 174.25 | 175.25 |
| 10/29/2001 | 175.5 | 176.75 | 173.5 | 176.5 |
| 10/30/2001 | 174 | 174.5 | 167.75 | 170.5 |
| 10/31/2001 | 168.25 | 169.25 | 165 | 168 |
| 11/01/2001 | 168 | 168 | 163.75 | 164.75 |
| 11/02/2001 | 165.25 | 169 | 165 | 168.5 |
| 11/05/2001 | 169.75 | 173.25 | 169.5 | 172.75 |
| 11/06/2001 | 172.5 | 175 | 172.5 | 173.75 |
| 11/07/2001 | 173.75 | 175 | 170.5 | 175 |
| 11/08/2001 | 173.75 | 179 | 173.75 | 178.5 |
| 11/09/2001 | 177.5 | 177.5 | 172.5 | 174 |
| 11/12/2001 | 172.5 | 174 | 165 | 168 |
| 11/13/2001 | 169 | 171.75 | 167.75 | 168.75 |
| 11/14/2001 | 169.75 | 170 | 165.5 | 165.75 |
| 11/15/2001 | 168 | 168.75 | 165.75 | 168.75 |
| 11/16/2001 | 169 | 169 | 165.75 | 167 |
| 11/19/2001 | 168.5 | 171.75 | 167.25 | 171.25 |
| 11/20/2001 | 170.25 | 171 | 167.25 | 168.25 |
| 11/21/2001 | 167.5 | 170.5 | 166.75 | 167.25 |
| 11/22/2001 | 168.75 | 170 | 167.5 | 169 |
| 11/23/2001 | 169.5 | 169.75 | 167.75 | 167.75 |
| 11/26/2001 | 169.75 | 170 | 167.25 | 167.25 |
| 11/27/2001 | 167.5 | 168.5 | 164.5 | 164.5 |
| 11/28/2001 | 163.5 | 166 | 162.5 | 164.5 |
| 11/29/2001 | 163.5 | 168.25 | 163.5 | 165.75 |
| 11/30/2001 | 166.5 | 168.75 | 166 | 166 |
| 12/03/2001 | 165.25 | 168 | 164.5 | 167.75 |
| 12/04/2001 | 168.25 | 171.5 | 168.25 | 170.5 |
| 12/05/2001 | 171.75 | 173 | 170.5 | 171.5 |
| 12/06/2001 | 172.25 | 172.75 | 169.75 | 172 |
| 12/07/2001 | 172 | 172.75 | 171 | 171.75 |
| 12/10/2001 | 171.5 | 171.75 | 167.5 | 169.75 |
| 12/11/2001 | 168.5 | 169.75 | 166.25 | 168 |
| 12/12/2001 | 167.75 | 168.5 | 165 | 166 |
| 12/13/2001 | 165.5 | 167 | 165 | 166.25 |
| 12/14/2001 | 166 | 167.25 | 165 | 165.5 |
| 12/17/2001 | 165.75 | 167 | 165.25 | 166 |
| 12/18/2001 | 166.75 | 167.5 | 165 | 166.25 |
| 12/19/2001 | 165.25 | 166.75 | 162 | 164.75 |
| 12/20/2001 | 165.75 | 170 | 164 | 169.5 |
| 12/21/2001 | 168.25 | 170.25 | 168 | 170 |
| 12/24/2001 | 170 | 170 | 170 | 170 |
| 12/25/2001 | 170 | 170 | 170 | 170 |
| 12/26/2001 | 170 | 170 | 170 | 170 |
| 12/27/2001 | 169.75 | 171.5 | 168.75 | 169 |
| 12/28/2001 | 169 | 169.25 | 166.25 | 167 |
| 12/31/2001 | 167 | 167 | 167 | 167 |