SREN.SW: Swiss Re AG Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 132.2856

CLOSE 132.0732

Low

LOW 70.1

High

HIGH 171.25

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	167	167	167	167
01/02/2002	166	168.75	165.25	167
01/03/2002	167.25	169.5	166	168.5
01/04/2002	169.25	170.5	167	167.75
01/07/2002	167.5	170.25	167	168
01/08/2002	167	167.75	165.5	165.5
01/09/2002	165.75	167.75	164.5	165.5
01/10/2002	164	166	163.5	166
01/11/2002	166	166.75	161.25	162.5
01/14/2002	161	161	156.5	156.5
01/15/2002	155.25	155.25	152.75	153.5
01/16/2002	153.5	157.25	152	155.5
01/17/2002	154.75	160.5	154.75	160
01/18/2002	162.5	162.5	158.5	159.5
01/21/2002	159.25	159.5	155.25	155.25
01/22/2002	155	159.5	154.75	159.25
01/23/2002	158.5	160.5	157.75	160
01/24/2002	160	162.5	159.5	162
01/25/2002	162.5	162.5	154.25	155.75
01/28/2002	156.5	158.75	156.25	156.5
01/29/2002	156.25	159.75	155.5	157
01/30/2002	155.25	157	154	154
01/31/2002	155.5	155.75	152.25	155
02/01/2002	154.5	155	149.25	150.25
02/04/2002	151.5	151.75	146.5	148.5
02/05/2002	146.5	150.5	146.25	148
02/06/2002	148.5	148.5	141.75	144.25
02/07/2002	144.5	153	143.5	151.75
02/08/2002	151	154.5	150.5	153
02/11/2002	153.5	154.5	151.25	153
02/12/2002	152.5	154	149.5	150.5
02/13/2002	151.25	155.75	150.75	153.75
02/14/2002	155	160	154.75	159.5
02/15/2002	158.5	159.75	155.75	157.5
02/18/2002	156.75	158.75	156.75	157
02/19/2002	157	157	154	154.75
02/20/2002	153.5	155.25	150.75	152.25
02/21/2002	153.5	154.75	149.25	151
02/22/2002	150	151	145.5	145.5
02/25/2002	146.25	148.75	145.25	148.25
02/26/2002	144.5	150	141.75	146.75
02/27/2002	147	150.25	144.5	150.25
02/28/2002	150	153.75	148.5	153.25
03/01/2002	153	154.5	152.5	153.25
03/04/2002	155.5	158	154.75	156.5
03/05/2002	158	158.25	153.25	155
03/06/2002	155.5	156	152.25	154.5
03/07/2002	155	157.25	154.75	157
03/08/2002	156.5	160.75	156.5	160
03/11/2002	157.75	159	156.75	158.75
03/12/2002	157.75	159	155.5	156.25
03/13/2002	156.5	157.25	155	156
03/14/2002	156	156.75	155.25	156
03/15/2002	157	159.75	156	159.75
03/18/2002	159.25	164.75	159.25	163
03/19/2002	162.25	164.25	160.5	160.75
03/20/2002	159.75	161	158.5	158.5
03/21/2002	158	158.5	156	157.25
03/22/2002	157	158.5	153.5	155
03/25/2002	155	156	153.5	153.75
03/26/2002	153.25	158	153.25	157
03/27/2002	157	157	154.75	155.75
03/28/2002	156	157.75	153.75	154.75
03/29/2002	154.75	154.75	154.75	154.75
04/01/2002	154.75	154.75	154.75	154.75
04/02/2002	154.75	157	154.75	157
04/03/2002	157.25	158.5	156	158
04/04/2002	157	158.25	156.75	157.75
04/05/2002	157.25	158.5	156.75	157.25
04/08/2002	157.5	158.5	155.5	156.25
04/09/2002	157.25	162.25	157.25	160.5
04/10/2002	161	165.25	158.25	164.25
04/11/2002	164.75	165.25	162.5	163.5
04/12/2002	162.75	164	162.75	162.75
04/15/2002	164	164.25	162.75	163
04/16/2002	163	165	162.75	165
04/17/2002	165	167.75	164.5	166.25
04/18/2002	165.75	167.75	165.75	167
04/19/2002	167	168.25	166	168.25
04/22/2002	168	168.5	167.25	167.75
04/23/2002	168	169.5	167.75	169
04/24/2002	169	169.5	167	167.75
04/25/2002	166.5	166.75	160.75	163
04/26/2002	163.5	164.5	160.75	161.5
04/29/2002	161	163	159.5	162.75
04/30/2002	162.5	164.75	161.5	163.5
05/01/2002	163.5	163.5	163.5	163.5
05/02/2002	163.75	166	162.5	166
05/03/2002	165.75	166.25	163.75	165
05/06/2002	165	168.75	165	167.5
05/07/2002	166.25	166.5	164	164.25
05/08/2002	164.75	167.5	164.75	167
05/09/2002	167.75	168.75	167	168.5
05/10/2002	166.25	166.5	164	164.75
05/13/2002	164	167	163.5	167
05/14/2002	168.25	170.75	167.25	170.75
05/15/2002	171	171.25	169.25	169.5
05/16/2002	169.5	170.25	167.25	167.5
05/17/2002	169.25	170.25	166.5	166.5
05/20/2002	167.5	168	165.75	166
05/21/2002	165.25	166	164.5	164.75
05/22/2002	164	164.25	159.75	159.75
05/23/2002	160	161.75	155.75	156.75
05/24/2002	157.5	160.25	157.5	158
05/27/2002	158	162.75	158	161.25
05/28/2002	162	163.25	159.25	160
05/29/2002	159.5	160	157.75	160
05/30/2002	159.25	159.75	157.75	158.25
05/31/2002	158.75	159.75	157.75	159.75
06/03/2002	159.5	159.75	157.5	158.75
06/04/2002	157.25	157.25	155.25	155.5
06/05/2002	156.5	157.25	155.25	155.5
06/06/2002	156.25	156.75	154.5	154.5
06/07/2002	153.25	153.5	151.25	152.5
06/10/2002	153.75	154.25	151.75	153.25
06/11/2002	153.75	156.5	152.5	155.5
06/12/2002	153.75	154	150.25	150.75
06/13/2002	152	152.5	147.75	148.75
06/14/2002	148.5	149	142.75	145.5
06/17/2002	145.5	150	145.5	149.5
06/18/2002	150.5	151.5	143.5	145.5
06/19/2002	143.25	145.25	139.75	141.5
06/20/2002	139.5	140	132	135.25
06/21/2002	133.25	136.75	131.25	135.25
06/24/2002	134	135.5	131.5	132
06/25/2002	135	139.5	134.5	139
06/26/2002	133	136.75	131	136.25
06/27/2002	139	142.75	137.25	139.25
06/28/2002	141	146	141	145.5
07/01/2002	143.75	146	142.5	143.5
07/02/2002	140	143.5	139.5	140.25
07/03/2002	141	143.75	137.25	138
07/04/2002	139.75	141	138.5	139
07/05/2002	141	144.5	140	144.25
07/08/2002	144.5	145	141.5	144.25
07/09/2002	143.25	144.5	140	140.25
07/10/2002	138.5	139	135.75	136.25
07/11/2002	133	133	125.5	126.25
07/12/2002	132	132.75	122	128
07/15/2002	126	127.25	119.75	120.25
07/16/2002	123.5	124.25	114	118.75
07/17/2002	118	126.25	118	124.25
07/18/2002	125.25	128.75	123.25	125.5
07/19/2002	122.25	124	118.5	119
07/22/2002	119	119	112	112.25
07/23/2002	114.25	118	102.5	108
07/24/2002	105.5	109	96.5	108
07/25/2002	112.75	117.25	110.25	116
07/26/2002	114.5	121	110	119.25
07/29/2002	120.75	130.75	120	129.75
07/30/2002	132.5	132.5	124	128.25
07/31/2002	129.5	134.25	124	124
08/01/2002	122.75	129.5	121.5	124
08/02/2002	123.5	127.25	119.75	121.25
08/05/2002	120.25	120.75	112.5	113
08/06/2002	109	125.75	107	123.5
08/07/2002	121.75	129.75	117.25	117.25
08/08/2002	120	125	116.75	124.75
08/09/2002	127.25	131.75	125.25	131.25
08/12/2002	129.5	131.5	125.5	126.25
08/13/2002	128	131.75	123.75	128.75
08/14/2002	128	129	124.75	127.75
08/15/2002	130.75	134.75	129.25	133.75
08/16/2002	133	133.75	126.25	131.75
08/19/2002	130.25	136.75	129.75	136
08/20/2002	134.75	137	132.25	134.5
08/21/2002	133.5	136.5	131.25	134
08/22/2002	134	135.25	128.25	130
08/23/2002	128.25	130.75	126.5	128.5
08/26/2002	128	130.5	125.25	126.25
08/27/2002	125	127.75	123.75	127.5
08/28/2002	126.25	126.25	122.25	122.75
08/29/2002	114	114.5	106	106
08/30/2002	108	109	102.75	106
09/02/2002	105	105.75	102.25	103.5
09/03/2002	102.5	107.25	101	102.25
09/04/2002	101.25	104.75	100.75	102.5
09/05/2002	102.25	103.5	97.8	99.75
09/06/2002	99.7	106.25	99.5	106
09/09/2002	105	105.5	101.25	102.25
09/10/2002	104	106.5	102.5	106.5
09/11/2002	105.5	106	100.25	105
09/12/2002	102.75	103	99.95	100
09/13/2002	98.55	99.9	95	95
09/16/2002	95.2	96.5	91.5	91.5
09/17/2002	95	96.5	86.45	86.45
09/18/2002	84.1	84.5	78.25	81.25
09/19/2002	81.4	85.4	80	82.35
09/20/2002	80.25	84.1	80.15	82
09/23/2002	81.85	83.95	73.8	75.9
09/24/2002	76.5	78.15	70.1	74.5
09/25/2002	73	80.5	72.65	78.15
09/26/2002	83	86.6	80.5	86.6
09/27/2002	87	90	84.6	87.5
09/30/2002	83.2	85	81.4	82.85
10/01/2002	83	84.7	81.35	83
10/02/2002	86	89.7	85.1	87.75
10/03/2002	85.75	88.7	83.05	83.25
10/04/2002	83	84.5	78.1	79
10/07/2002	77	82.9	75.65	80.5
10/08/2002	81.5	82.7	78.15	78.95
10/09/2002	80.2	81.35	73.2	78.05
10/10/2002	75.5	82.5	75.25	82.2
10/11/2002	84	95.35	83	93.5
10/14/2002	93.5	95	89	91.15
10/15/2002	92.1	102.75	92.1	97.25
10/16/2002	94.5	101.75	92.3	95
10/17/2002	97.5	105	97	104
10/18/2002	106.5	108	99.55	104.5
10/21/2002	103.75	107.5	100.5	106
10/22/2002	107	107.5	102	103.5
10/23/2002	104	104.75	96.7	96.7
10/24/2002	99.15	104	97.55	102.5
10/25/2002	99.1	101.75	97	98.5
10/28/2002	102	104.25	98	99
10/29/2002	98.15	101.5	96	96.2
10/30/2002	99.6	99.6	96	99.55
10/31/2002	99.35	103.5	97.95	102.5
11/01/2002	102.5	103	97.75	99.7
11/04/2002	102.5	105.75	101.5	104.25
11/05/2002	102.25	106.25	101.75	106.25
11/06/2002	108.5	111	104.25	108.5
11/07/2002	108.75	110.25	102	102.25
11/08/2002	102	104.5	100	101.75
11/11/2002	100	100.75	97	99.5
11/12/2002	100	102	98.2	101.25
11/13/2002	100.5	101	95.2	98.2
11/14/2002	97.4	105	95.45	103.5
11/15/2002	105.25	107.5	105	106.25
11/18/2002	109.75	110	106.5	109.75
11/19/2002	108.75	109.5	106.75	106.75
11/20/2002	107.75	109	104	106.25
11/21/2002	108.5	111	108	111
11/22/2002	111	113.75	110.5	112.25
11/25/2002	113.25	115	112.5	114.25
11/26/2002	114.5	114.5	110	111.5
11/27/2002	110.5	113	109	112.75
11/28/2002	112.5	112.75	110.25	111
11/29/2002	111	113	110	111
12/02/2002	110.75	114.5	110	113.25
12/03/2002	112.25	113	107.5	108.25
12/04/2002	107.5	107.5	104.25	105
12/05/2002	106.25	108.5	104.75	104.75
12/06/2002	105	106	100.75	102.75
12/09/2002	103	103.75	100.5	101
12/10/2002	100.5	102	99.55	100
12/11/2002	100.5	103.75	99.9	101
12/12/2002	101.5	102.5	98.1	100
12/13/2002	99.25	99.35	96.65	98.1
12/16/2002	97.25	102	96.75	102
12/17/2002	101.5	102	98.1	99.35
12/18/2002	99.3	99.75	97.25	98
12/19/2002	98.95	99.5	93.2	94
12/20/2002	91.95	94.5	91.5	93.9
12/23/2002	93.9	96.45	93.8	95.05
12/24/2002	95.05	95.05	95.05	95.05
12/25/2002	95.05	95.05	95.05	95.05
12/26/2002	95.05	95.05	95.05	95.05
12/27/2002	95.05	95.05	88	89.4
12/30/2002	89	91	88.5	90.7
12/31/2002	90.7	90.7	90.7	90.7

Menu

Create your free account now!

SREN.SW: Swiss Re AG Historical Data

2002 Historical Chart

Average

Low

High