SREN.SW: Swiss Re AG Historical Data

2007 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 104.6729

CLOSE 104.5203

Low

LOW 78.7

High

HIGH 119.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	105.1	105.3	103.5	104.3
01/04/2007	103.9	104.3	103	103.5
01/05/2007	103.4	104.4	103	103.6
01/08/2007	103.5	104.5	102.4	102.8
01/09/2007	103.3	104.5	103.2	104.1
01/10/2007	103.1	103.7	102.9	103.6
01/11/2007	103.9	104.5	103.3	104.5
01/12/2007	104.6	106.2	104.1	106.1
01/15/2007	106.6	106.6	105.5	106.3
01/16/2007	106	106.2	104.1	104.5
01/17/2007	104.3	105.2	103.8	104.6
01/18/2007	104.9	105.1	104	104.9
01/19/2007	104.2	106.8	104.2	106.8
01/22/2007	107.3	109.9	107.3	108.6
01/23/2007	108.7	109.6	107	107.3
01/24/2007	107.7	108	106	106.4
01/25/2007	106.2	106.6	104.8	105.4
01/26/2007	105	105.8	104.2	104.3
01/29/2007	104.5	105.8	104.5	105.7
01/30/2007	105.1	105.5	104	104.1
01/31/2007	103.6	104	102.9	103.4
02/01/2007	103.8	104.4	103.3	103.7
02/02/2007	104	104.3	103.5	103.8
02/05/2007	103.8	103.8	102.1	102.1
02/06/2007	102.1	102.7	101.5	101.9
02/07/2007	102.3	103.5	102	103.5
02/08/2007	103.7	105.5	103.3	105.4
02/09/2007	105.6	106.2	105	105.6
02/12/2007	105.2	105.4	104.6	104.8
02/13/2007	105.9	105.9	103.9	104.1
02/14/2007	104.6	104.6	103.5	104.2
02/15/2007	104.7	105	103.1	103.5
02/16/2007	103	103.8	102.1	103
02/19/2007	103.5	104.3	103	103.8
02/20/2007	104.4	105.1	104	104.7
02/21/2007	105.2	106.1	103.4	103.6
02/22/2007	104.2	105.7	103.5	105.5
02/23/2007	105.6	106.3	105	105.5
02/26/2007	106	108.9	105.9	108.8
02/27/2007	108.4	108.8	104.8	105.2
02/28/2007	104	104.8	102.1	104
03/01/2007	106	109.9	102.6	107.5
03/02/2007	109.6	110.3	106.5	107.9
03/05/2007	106	106.4	104.2	105.7
03/06/2007	107	107.3	105.5	107.2
03/07/2007	107.3	107.3	106.1	107
03/08/2007	107.7	108	106.5	107.8
03/09/2007	108.1	108.9	107.5	108.2
03/12/2007	108.5	108.9	106.2	107.4
03/13/2007	108	108.2	106.7	106.9
03/14/2007	104.9	105.5	103.6	103.6
03/15/2007	105	105.1	104.2	104.7
03/16/2007	105	105	103.3	103.4
03/19/2007	104.4	105.3	103.9	104.9
03/20/2007	104.8	106.2	104.7	106.2
03/21/2007	106.3	107.6	105.8	106.7
03/22/2007	107.8	109.1	107.4	109
03/23/2007	108.8	110.5	108.4	110.5
03/26/2007	110.5	111.3	109.2	109.9
03/27/2007	110.7	111.5	109.3	109.4
03/28/2007	108.7	109.4	108.3	108.8
03/29/2007	109.5	110.5	109.1	110.3
03/30/2007	110.8	112	110.3	111
04/02/2007	111.7	114.9	111.2	114.8
04/03/2007	115	115.4	113.7	114.6
04/04/2007	114.8	114.9	112.9	113.9
04/05/2007	113.9	113.9	112.8	113.5
04/10/2007	113.3	114.5	113.3	114.4
04/11/2007	115.3	115.8	114.5	115.1
04/12/2007	114.7	116	114.3	115.6
04/13/2007	116	116.1	114.7	115.8
04/16/2007	116.1	116.7	115.7	116.7
04/17/2007	117.1	117.6	116	116.5
04/18/2007	116.2	116.9	115.4	116.6
04/19/2007	115.3	117.1	114.9	116.7
04/20/2007	118	118.6	117.6	118.5
04/23/2007	118.3	118.7	117.5	118.4
04/24/2007	118.4	118.4	116.3	117.2
04/25/2007	114.3	115.3	113.7	115.1
04/26/2007	115.5	116.8	114.3	115.6
04/27/2007	116.1	116.1	113.8	114.2
04/30/2007	113.4	114.9	113.3	114.2
05/02/2007	114.9	115.4	113.9	114.5
05/03/2007	114.9	115.3	112.8	114.5
05/04/2007	115	115.9	114.6	115.3
05/07/2007	116	116.8	115.3	116.4
05/08/2007	115.9	116.2	113	113.4
05/09/2007	114.5	114.5	112.7	113.4
05/10/2007	113.7	114.8	113.2	113.2
05/11/2007	112.6	115.2	111.8	114.7
05/14/2007	115	115.8	114.3	114.9
05/15/2007	114.4	115.5	114.3	115.4
05/16/2007	115.5	115.5	114.3	114.7
05/18/2007	114.8	115.2	114.3	114.9
05/21/2007	114.8	115.2	114.3	115
05/22/2007	115.2	115.3	114	114.3
05/23/2007	114.3	115	113.7	114.7
05/24/2007	114.5	114.9	113.6	114
05/25/2007	113.5	114.2	113.4	114
05/29/2007	114.1	114.2	113.3	114.1
05/30/2007	113.8	114.3	112.6	114.1
05/31/2007	114.6	116.6	114.4	116.6
06/01/2007	117.1	118.1	116.8	118.1
06/04/2007	118.2	119.4	117.6	118.1
06/05/2007	118.3	118.5	116.6	116.7
06/06/2007	116.4	117	115.5	115.7
06/07/2007	116.5	116.6	113.6	114.4
06/08/2007	113.8	114.1	112.5	113.6
06/11/2007	114.1	115	113.8	114.6
06/12/2007	114.3	114.7	113.2	113.6
06/13/2007	113.3	113.7	112.4	112.9
06/14/2007	113.7	114.3	113.2	114.3
06/15/2007	114.5	116.5	114	116.5
06/18/2007	116.5	116.8	115	115.9
06/19/2007	116.2	116.4	115	115.5
06/20/2007	115.9	116.2	115.3	115.7
06/21/2007	114.8	115.5	114	114.4
06/22/2007	114.9	114.9	113.3	113.7
06/25/2007	113.2	113.7	112.7	113.5
06/26/2007	113.1	113.4	112.1	112.4
06/27/2007	111.7	112.3	109.6	110.8
06/28/2007	111.8	112	110.8	111.2
06/29/2007	111.2	112.3	110.1	111.9
07/02/2007	111.7	112.3	110.8	111
07/03/2007	111.3	112.9	111	111.9
07/04/2007	111.9	112.1	111.5	112
07/05/2007	112.2	112.4	110.6	111
07/06/2007	111	111.7	110.6	111.1
07/09/2007	111.5	112.2	111.2	111.5
07/10/2007	111.9	111.9	109.6	110.2
07/11/2007	109.3	109.6	107.9	109.2
07/12/2007	109.4	109.5	106.9	109.1
07/13/2007	110	110.5	109	109.2
07/16/2007	109.6	110.9	109.2	110.3
07/17/2007	110.3	110.4	108.9	108.9
07/18/2007	107.8	108.7	107.4	107.5
07/19/2007	108	108.4	107.2	108.1
07/20/2007	108.5	108.8	107.4	107.4
07/23/2007	107.5	107.9	106.2	107.1
07/24/2007	106.8	107.2	105.4	106
07/25/2007	105	105.9	103.3	103.7
07/26/2007	104.1	104.1	99.7	100.3
07/27/2007	99.3	102.5	99.05	101.3
07/30/2007	102	102.7	101	101.3
07/31/2007	102.1	104.3	101.8	104
08/02/2007	104.5	104.7	101.8	101.8
08/03/2007	102.5	103.1	100.6	100.6
08/06/2007	100	102	99.85	101
08/07/2007	101.5	103.4	101.2	102.7
08/08/2007	103.5	105.6	103.2	105.2
08/09/2007	104.7	104.7	101.4	102.3
08/10/2007	101.3	101.6	99	99.9
08/13/2007	100.7	102.3	100.4	101.6
08/14/2007	101.2	102	100.1	100.1
08/15/2007	99	99.95	98.15	99.3
08/16/2007	97.8	98.45	95.85	96.25
08/17/2007	95.95	100.7	95.3	98.55
08/20/2007	99.05	99.9	98.3	99.4
08/21/2007	99.4	100.3	98.65	98.75
08/22/2007	99	101.1	99	101
08/23/2007	101.9	102.3	100.2	101.1
08/24/2007	100.8	101	100	100.8
08/27/2007	101.3	101.5	100.2	101.2
08/28/2007	101.1	101.2	100.1	100.5
08/29/2007	100	100.5	99.35	100.2
08/30/2007	101.5	101.5	99.45	101
08/31/2007	101.5	102.5	100.6	101.7
09/03/2007	102.3	103.5	101.7	102.6
09/04/2007	102.7	103.7	102.1	103.5
09/05/2007	103.4	103.5	102.2	102.4
09/06/2007	102.7	103.1	101	102.1
09/07/2007	101.6	102.5	100.3	100.5
09/10/2007	100.5	100.5	100.5	100.5
09/11/2007	100.4	100.9	99.55	100.5
09/12/2007	100.5	100.5	100.5	100.5
09/13/2007	100.3	101.4	99.75	101.2
09/14/2007	100.8	100.9	98.85	99.6
09/17/2007	99.2	99.5	98.15	98.8
09/18/2007	98.6	99.75	98.35	99.65
09/19/2007	101.4	103.5	101	103.2
09/20/2007	102.7	102.8	101.2	101.2
09/21/2007	101.2	101.7	99.95	101
09/24/2007	100.6	101.5	100	101
09/25/2007	100.7	100.8	99.7	100.2
09/26/2007	100.7	103.3	100.1	102.3
09/27/2007	102.7	104.7	102.5	103.5
09/28/2007	103.5	103.7	102.5	103.7
10/01/2007	103.6	104.8	102.8	104.3
10/02/2007	105	106.4	104.7	106.1
10/03/2007	106.2	106.7	105.1	106.5
10/04/2007	105.3	107.4	105.3	107.3
10/05/2007	107.9	108.8	106.8	107.6
10/08/2007	107.6	108.5	107.3	108
10/09/2007	108.8	112	108.8	111.1
10/10/2007	111.4	112.1	110.8	112.1
10/11/2007	112.3	113.4	112	112.3
10/12/2007	111.7	111.8	109.5	110.2
10/15/2007	110	110.1	107.8	108.6
10/16/2007	108.2	108.4	106.2	106.9
10/17/2007	106.3	107.4	105.8	106.5
10/18/2007	106.4	107.3	105.8	105.8
10/19/2007	105.4	106.3	104.6	104.9
10/22/2007	103.4	104.3	102.7	103.7
10/23/2007	103.9	105.7	103.9	105.1
10/24/2007	105.4	105.5	103.5	104.2
10/25/2007	104.5	105.8	104.3	104.6
10/26/2007	105.4	107.9	103.9	106.3
10/29/2007	107.5	108.1	106.8	107.7
10/30/2007	107.8	108	106.8	106.9
10/31/2007	106.4	108.7	106.4	108.7
11/01/2007	109.2	109.6	106.4	107
11/02/2007	106	106.7	103.5	104
11/05/2007	103.1	103.3	100.8	101.8
11/06/2007	105.8	106	102.4	102.7
11/07/2007	103	103.2	100.4	101.3
11/08/2007	101.2	102.7	99.85	100.4
11/09/2007	102	102	95.6	96.9
11/12/2007	96.5	99.65	96.1	99.1
11/13/2007	98.1	99.95	97.9	99.55
11/14/2007	100.5	101.7	99.65	100.2
11/15/2007	100.2	100.5	98.9	99.2
11/16/2007	98.35	99	96.6	97.55
11/19/2007	94.1	94.1	86.85	87.55
11/20/2007	88	88.5	84.35	85.1
11/21/2007	83.7	83.7	80.1	80.95
11/22/2007	81.05	81.85	80	81
11/23/2007	81.1	82.7	80.85	82.2
11/26/2007	82.2	82.2	82.2	82.2
11/27/2007	79	80.65	78.7	79.95
11/28/2007	80.55	83.1	79.85	82.5
11/29/2007	83.3	84.4	81.85	83.45
11/30/2007	84	84.8	82.45	83.95
12/03/2007	84.05	84.7	82.8	82.8
12/04/2007	83	83	81.25	81.9
12/05/2007	82.05	84.65	81.6	83.35
12/06/2007	83.85	85.5	83.2	83.55
12/07/2007	84.4	85.55	83.95	84.1
12/10/2007	83.9	86.15	83.3	85.45
12/11/2007	86.9	88	85.1	85.75
12/12/2007	84.6	86.4	83.75	85.45
12/13/2007	83.95	84.55	82.95	83.85
12/14/2007	84.2	84.45	82.2	83.25
12/17/2007	82.15	82.4	80.4	81.75
12/18/2007	81.75	81.75	81.75	81.75
12/19/2007	81.45	81.45	80.4	80.4
12/20/2007	80.4	81.05	80.05	80.3
12/21/2007	80.85	81.4	79.8	80.85
12/24/2007	80.85	80.85	80.85	80.85
12/27/2007	81.65	81.85	80.1	80.9
12/28/2007	80	80.8	80	80.45
12/31/2007	80.45	80.45	80.45	80.45

Menu

Create your free account now!

SREN.SW: Swiss Re AG Historical Data

2007 Historical Chart

Average

Low

High