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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 68.4458
CLOSE 68.2885
Low
LOW 35.38
High
HIGH 93.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2008 | 79.9 | 80 | 78.4 | 79.05 |
| 01/04/2008 | 79.15 | 79.45 | 77.15 | 77.45 |
| 01/07/2008 | 77.05 | 77.7 | 75.85 | 76.8 |
| 01/08/2008 | 76.7 | 78.25 | 75.75 | 77.2 |
| 01/09/2008 | 76.8 | 77.1 | 75.65 | 76.4 |
| 01/10/2008 | 77.05 | 78.5 | 76.8 | 77.6 |
| 01/11/2008 | 78.75 | 81.55 | 78.25 | 79.8 |
| 01/14/2008 | 80.2 | 83.65 | 80 | 82.25 |
| 01/15/2008 | 83.7 | 83.9 | 80.6 | 81.65 |
| 01/16/2008 | 83 | 83 | 80.75 | 81 |
| 01/17/2008 | 82.1 | 82.8 | 79.45 | 80 |
| 01/18/2008 | 80.35 | 80.4 | 76 | 76.4 |
| 01/21/2008 | 75 | 75 | 67 | 68.7 |
| 01/22/2008 | 65.2 | 74.7 | 63.75 | 73.6 |
| 01/23/2008 | 80 | 82.35 | 74.85 | 76.35 |
| 01/24/2008 | 80.9 | 84.8 | 79.1 | 83.25 |
| 01/25/2008 | 85 | 86.2 | 80.95 | 81 |
| 01/28/2008 | 80 | 80.5 | 78.1 | 79.4 |
| 01/29/2008 | 80.4 | 82.7 | 80.05 | 82.5 |
| 01/30/2008 | 82.2 | 82.8 | 81.35 | 81.4 |
| 01/31/2008 | 81 | 81.45 | 77 | 80.4 |
| 02/01/2008 | 80.7 | 83.5 | 79.7 | 82.8 |
| 02/04/2008 | 82.65 | 83.35 | 80.8 | 80.9 |
| 02/05/2008 | 80.15 | 80.65 | 77.3 | 77.5 |
| 02/06/2008 | 77.1 | 77.35 | 75.7 | 77 |
| 02/07/2008 | 76.3 | 76.75 | 74.95 | 75.2 |
| 02/08/2008 | 76.25 | 77.3 | 75.45 | 76 |
| 02/11/2008 | 75.5 | 75.85 | 71.85 | 72.85 |
| 02/12/2008 | 72.95 | 75.45 | 70.5 | 75.45 |
| 02/13/2008 | 74.65 | 77.2 | 73.95 | 76.75 |
| 02/14/2008 | 77.75 | 78.75 | 75.85 | 76.4 |
| 02/15/2008 | 76.9 | 77.15 | 74.95 | 75.6 |
| 02/18/2008 | 76.6 | 78.45 | 76.1 | 78.3 |
| 02/19/2008 | 77.15 | 80 | 76.2 | 77.55 |
| 02/20/2008 | 76.5 | 77.6 | 75.25 | 76.3 |
| 02/21/2008 | 77.5 | 79 | 76.2 | 78.55 |
| 02/22/2008 | 77.65 | 78.6 | 76.9 | 77.05 |
| 02/25/2008 | 78.55 | 80.35 | 78.55 | 80 |
| 02/26/2008 | 80.5 | 82.95 | 79.95 | 82.95 |
| 02/27/2008 | 83 | 83.2 | 80.75 | 82 |
| 02/28/2008 | 80.75 | 82 | 79.5 | 79.95 |
| 02/29/2008 | 80.95 | 84.65 | 80.3 | 84.1 |
| 03/03/2008 | 82.7 | 83.45 | 80.55 | 81.15 |
| 03/04/2008 | 80.75 | 81.85 | 79 | 79.5 |
| 03/05/2008 | 80.7 | 81.5 | 79.85 | 81 |
| 03/06/2008 | 81.3 | 81.3 | 78.75 | 79.5 |
| 03/07/2008 | 78.25 | 80.2 | 77.4 | 79.2 |
| 03/10/2008 | 79.35 | 80.7 | 77.25 | 78.25 |
| 03/11/2008 | 78.35 | 83.5 | 78.35 | 81.5 |
| 03/12/2008 | 83 | 84 | 82.25 | 83.3 |
| 03/13/2008 | 81.5 | 81.9 | 79.6 | 81.75 |
| 03/14/2008 | 81.5 | 84.6 | 80.7 | 82.2 |
| 03/17/2008 | 79.5 | 80.85 | 78 | 78.25 |
| 03/18/2008 | 79.15 | 81.9 | 78.55 | 81.3 |
| 03/19/2008 | 82 | 83.8 | 80.85 | 83.05 |
| 03/20/2008 | 81.8 | 83.8 | 81.55 | 83.3 |
| 03/25/2008 | 85.4 | 87.95 | 85.3 | 87.95 |
| 03/26/2008 | 87.5 | 88.35 | 86.45 | 87.95 |
| 03/27/2008 | 87.55 | 88.55 | 86.65 | 87.9 |
| 03/28/2008 | 87.3 | 87.6 | 86.15 | 86.7 |
| 03/31/2008 | 85.5 | 87.1 | 85.3 | 86.75 |
| 04/01/2008 | 86.05 | 93.45 | 85.95 | 92.9 |
| 04/02/2008 | 93.25 | 93.95 | 91.8 | 92.4 |
| 04/03/2008 | 92.75 | 92.75 | 90.15 | 90.7 |
| 04/04/2008 | 90.5 | 92.1 | 90.1 | 91.45 |
| 04/07/2008 | 92 | 93.5 | 91.6 | 92.35 |
| 04/08/2008 | 91.9 | 92.4 | 91.1 | 91.95 |
| 04/09/2008 | 91.3 | 91.75 | 89.25 | 89.55 |
| 04/10/2008 | 89.5 | 89.95 | 86.6 | 87.45 |
| 04/11/2008 | 88.15 | 88.6 | 86.6 | 88 |
| 04/14/2008 | 86.4 | 86.45 | 85.2 | 85.6 |
| 04/15/2008 | 85.8 | 87.15 | 84.6 | 86.1 |
| 04/16/2008 | 87.1 | 87.35 | 85.65 | 87.3 |
| 04/17/2008 | 87.9 | 88.05 | 86.6 | 87.5 |
| 04/18/2008 | 87.75 | 91.45 | 87.5 | 91.3 |
| 04/21/2008 | 90.8 | 91.5 | 89.25 | 90.6 |
| 04/22/2008 | 89.9 | 90.95 | 88.6 | 88.95 |
| 04/23/2008 | 85.15 | 85.2 | 82.6 | 84.15 |
| 04/24/2008 | 83.15 | 85.55 | 82.75 | 85.55 |
| 04/25/2008 | 86.05 | 87.9 | 86.05 | 86.8 |
| 04/28/2008 | 87 | 88 | 86.85 | 87.5 |
| 04/29/2008 | 86.8 | 86.8 | 84.6 | 85.1 |
| 04/30/2008 | 86 | 87 | 84.75 | 86.4 |
| 05/02/2008 | 87.65 | 88.85 | 86.75 | 87.85 |
| 05/05/2008 | 87.05 | 88.3 | 87.05 | 87.65 |
| 05/06/2008 | 83.1 | 84.4 | 82.05 | 83.45 |
| 05/07/2008 | 84 | 85.6 | 82.75 | 85 |
| 05/08/2008 | 83.85 | 85.15 | 83.85 | 84.6 |
| 05/09/2008 | 83.85 | 84.15 | 81.85 | 82.5 |
| 05/13/2008 | 83.8 | 83.8 | 82.2 | 82.85 |
| 05/14/2008 | 83 | 83.3 | 82 | 82.2 |
| 05/15/2008 | 81.7 | 82.3 | 81.3 | 82.05 |
| 05/16/2008 | 82.25 | 82.8 | 81.1 | 81.2 |
| 05/19/2008 | 81.4 | 81.65 | 80.1 | 81.4 |
| 05/20/2008 | 80.95 | 81.15 | 80.3 | 80.4 |
| 05/21/2008 | 80.2 | 80.7 | 79.05 | 79.3 |
| 05/22/2008 | 78.9 | 79.15 | 77.45 | 78.75 |
| 05/23/2008 | 78.25 | 79.55 | 77.8 | 78.05 |
| 05/26/2008 | 77.55 | 78.05 | 77.35 | 77.35 |
| 05/27/2008 | 77.1 | 78.35 | 76.5 | 77.75 |
| 05/28/2008 | 77.9 | 79.95 | 77.6 | 79.55 |
| 05/29/2008 | 80 | 81.3 | 79.5 | 80.8 |
| 05/30/2008 | 81 | 82.2 | 80.75 | 80.95 |
| 06/02/2008 | 80.5 | 80.95 | 79.55 | 79.8 |
| 06/03/2008 | 79 | 79.7 | 78.05 | 78.65 |
| 06/04/2008 | 78 | 78.6 | 77.35 | 78.2 |
| 06/05/2008 | 78 | 78.65 | 77.55 | 78.15 |
| 06/06/2008 | 79.15 | 79.2 | 76.55 | 76.85 |
| 06/09/2008 | 76.3 | 76.85 | 75.5 | 75.6 |
| 06/10/2008 | 75 | 75.25 | 73.8 | 74.6 |
| 06/11/2008 | 74.5 | 75.95 | 72.65 | 73.35 |
| 06/12/2008 | 73.2 | 74.9 | 72.55 | 74.85 |
| 06/13/2008 | 74.75 | 76.1 | 73.65 | 75.8 |
| 06/16/2008 | 75.9 | 76.5 | 74.2 | 74.6 |
| 06/17/2008 | 75.1 | 75.8 | 74.25 | 74.9 |
| 06/18/2008 | 75.15 | 75.45 | 73.15 | 73.6 |
| 06/19/2008 | 72.85 | 73.15 | 72 | 72.05 |
| 06/20/2008 | 72.2 | 72.45 | 69.65 | 71.5 |
| 06/23/2008 | 71.4 | 72.15 | 69.75 | 70.05 |
| 06/24/2008 | 70.05 | 70.5 | 69.1 | 70.15 |
| 06/25/2008 | 70.3 | 71.25 | 69.95 | 71.05 |
| 06/26/2008 | 70.85 | 70.85 | 68.5 | 68.6 |
| 06/27/2008 | 68.25 | 68.6 | 66.55 | 68.25 |
| 06/30/2008 | 68.35 | 68.35 | 66 | 68.05 |
| 07/01/2008 | 68 | 68 | 65.5 | 66.65 |
| 07/02/2008 | 67.2 | 67.95 | 65.95 | 66.15 |
| 07/03/2008 | 65.1 | 68.15 | 65 | 67.6 |
| 07/04/2008 | 68.2 | 68.4 | 65.55 | 65.85 |
| 07/07/2008 | 66.85 | 66.85 | 65 | 65.9 |
| 07/08/2008 | 64.45 | 65.05 | 63.5 | 64.7 |
| 07/09/2008 | 65.6 | 67.7 | 65.25 | 66.65 |
| 07/10/2008 | 65.55 | 67.45 | 65.35 | 66.75 |
| 07/11/2008 | 67.45 | 67.75 | 64 | 64.15 |
| 07/14/2008 | 65.9 | 65.9 | 63.15 | 63.75 |
| 07/15/2008 | 62.6 | 62.8 | 60.5 | 62.2 |
| 07/16/2008 | 62 | 62.65 | 56.5 | 60.75 |
| 07/17/2008 | 62.05 | 62.6 | 61.3 | 61.8 |
| 07/18/2008 | 61.4 | 63.75 | 59.65 | 63.75 |
| 07/21/2008 | 64.1 | 65 | 62.75 | 64.75 |
| 07/22/2008 | 64 | 66.2 | 62.55 | 66 |
| 07/23/2008 | 67.35 | 69.8 | 67.15 | 68.4 |
| 07/24/2008 | 69.75 | 70 | 68.4 | 68.6 |
| 07/25/2008 | 67.8 | 68.35 | 63.85 | 66.9 |
| 07/28/2008 | 65.6 | 66.15 | 64 | 64.2 |
| 07/29/2008 | 63.4 | 64.4 | 61.6 | 63.85 |
| 07/30/2008 | 64.95 | 65.35 | 64.1 | 65 |
| 07/31/2008 | 65.05 | 65.85 | 64.5 | 65.6 |
| 08/04/2008 | 65.7 | 66 | 64.75 | 65.4 |
| 08/05/2008 | 65.35 | 67.4 | 64.5 | 66.65 |
| 08/06/2008 | 67.5 | 69.4 | 66.5 | 69.15 |
| 08/07/2008 | 68.05 | 69.5 | 67.95 | 69.05 |
| 08/08/2008 | 68.15 | 68.8 | 67.25 | 68.25 |
| 08/11/2008 | 68.65 | 70.35 | 68.05 | 70.25 |
| 08/12/2008 | 70.4 | 72.25 | 69.85 | 71 |
| 08/13/2008 | 70.15 | 70.5 | 67.65 | 68.2 |
| 08/14/2008 | 68.65 | 69.3 | 67.4 | 68.8 |
| 08/15/2008 | 69.1 | 70.45 | 68.5 | 69.3 |
| 08/18/2008 | 68.5 | 69.55 | 67.3 | 68.45 |
| 08/19/2008 | 67.55 | 67.75 | 65.2 | 65.7 |
| 08/20/2008 | 65.5 | 66.85 | 65.3 | 66.3 |
| 08/21/2008 | 65.25 | 66.45 | 64.6 | 65.7 |
| 08/22/2008 | 65.4 | 67.55 | 64.9 | 67 |
| 08/25/2008 | 67.2 | 67.7 | 66.65 | 66.95 |
| 08/26/2008 | 66.6 | 67.3 | 65.45 | 66.85 |
| 08/27/2008 | 66.5 | 66.6 | 64.65 | 66.05 |
| 08/28/2008 | 66.15 | 67.9 | 65.3 | 67.8 |
| 08/29/2008 | 67.55 | 68.65 | 67.15 | 67.95 |
| 09/01/2008 | 67.1 | 68.4 | 66.5 | 68 |
| 09/02/2008 | 67.8 | 70.7 | 67 | 69.9 |
| 09/03/2008 | 69.1 | 69.8 | 68.85 | 68.85 |
| 09/04/2008 | 69.2 | 69.65 | 67 | 67.45 |
| 09/05/2008 | 66.9 | 67.2 | 64.75 | 65.2 |
| 09/08/2008 | 70.7 | 70.9 | 69.05 | 69.45 |
| 09/09/2008 | 69.2 | 71.25 | 69.2 | 69.85 |
| 09/10/2008 | 69.9 | 69.95 | 68.3 | 68.85 |
| 09/11/2008 | 68.75 | 68.9 | 65.7 | 66.55 |
| 09/12/2008 | 67.6 | 68 | 65.8 | 67.6 |
| 09/15/2008 | 65 | 65 | 57.55 | 62.15 |
| 09/16/2008 | 60.1 | 60.35 | 50.2 | 54.05 |
| 09/17/2008 | 58.7 | 60.2 | 52.8 | 55 |
| 09/18/2008 | 55 | 56.5 | 53.45 | 55.05 |
| 09/19/2008 | 60 | 64.5 | 59 | 62.2 |
| 09/22/2008 | 63.2 | 64.1 | 61.85 | 63.4 |
| 09/23/2008 | 62.85 | 62.9 | 60.1 | 62.5 |
| 09/24/2008 | 62.5 | 65.1 | 61.05 | 62.55 |
| 09/25/2008 | 64 | 65.95 | 63.2 | 65.55 |
| 09/26/2008 | 64.4 | 65.75 | 63.5 | 64.25 |
| 09/29/2008 | 63.6 | 64.25 | 59.15 | 59.15 |
| 09/30/2008 | 57.5 | 61.8 | 57 | 60.7 |
| 10/01/2008 | 61.95 | 62.95 | 60.15 | 61.25 |
| 10/02/2008 | 61.85 | 62.7 | 59.65 | 60.05 |
| 10/03/2008 | 59.7 | 61.85 | 58.4 | 61.4 |
| 10/06/2008 | 58 | 58.9 | 52 | 53.2 |
| 10/07/2008 | 55.2 | 55.25 | 49.12 | 49.8 |
| 10/08/2008 | 46.5 | 48.94 | 43.5 | 44.28 |
| 10/09/2008 | 46.48 | 49.28 | 42.86 | 43.02 |
| 10/10/2008 | 39.8 | 39.98 | 35.8 | 37.66 |
| 10/13/2008 | 44 | 45.88 | 41.2 | 45.8 |
| 10/14/2008 | 49.3 | 51 | 47.66 | 50.3 |
| 10/15/2008 | 49.8 | 49.8 | 43.98 | 43.98 |
| 10/16/2008 | 40 | 46.5 | 40 | 41.84 |
| 10/17/2008 | 45 | 45 | 39.2 | 41 |
| 10/20/2008 | 43.44 | 44 | 41.12 | 42.5 |
| 10/21/2008 | 46 | 47.5 | 44.14 | 47.5 |
| 10/22/2008 | 46 | 47.8 | 45.9 | 46.84 |
| 10/23/2008 | 47.22 | 47.78 | 42.02 | 45.24 |
| 10/24/2008 | 43.98 | 45.86 | 39 | 43 |
| 10/27/2008 | 41.2 | 41.96 | 37.5 | 38.48 |
| 10/28/2008 | 40.5 | 41 | 38.52 | 40.14 |
| 10/29/2008 | 42.5 | 44.8 | 41.22 | 44.5 |
| 10/30/2008 | 45.48 | 47.02 | 44.82 | 45 |
| 10/31/2008 | 44.54 | 48.3 | 44.22 | 47.76 |
| 11/03/2008 | 47.8 | 51.5 | 47.18 | 50.75 |
| 11/04/2008 | 48.9 | 56.45 | 46.6 | 56.45 |
| 11/05/2008 | 56.05 | 56.05 | 52.35 | 53.8 |
| 11/06/2008 | 51.65 | 52.95 | 46 | 46.9 |
| 11/07/2008 | 48 | 49.78 | 47.4 | 47.82 |
| 11/10/2008 | 49.5 | 50.95 | 49.24 | 50.1 |
| 11/11/2008 | 48.9 | 49.6 | 47.3 | 47.38 |
| 11/12/2008 | 49 | 49.42 | 43.5 | 43.6 |
| 11/13/2008 | 43 | 46.38 | 42.8 | 45.22 |
| 11/14/2008 | 47.5 | 49.04 | 46.66 | 47.24 |
| 11/17/2008 | 47.22 | 48.5 | 42.8 | 43.4 |
| 11/18/2008 | 43.1 | 45.04 | 41.5 | 42.1 |
| 11/19/2008 | 41.74 | 42.2 | 39.2 | 39.2 |
| 11/20/2008 | 38 | 38.44 | 35.38 | 38 |
| 11/21/2008 | 39.2 | 40.62 | 38.14 | 40 |
| 11/24/2008 | 41.26 | 44 | 40.24 | 44 |
| 11/25/2008 | 43.24 | 45.86 | 42.34 | 44.54 |
| 11/26/2008 | 43.7 | 44.9 | 42.58 | 44.58 |
| 11/27/2008 | 44.28 | 48.28 | 44.28 | 47.5 |
| 11/28/2008 | 47.04 | 49.5 | 45.7 | 49.5 |
| 12/01/2008 | 49.88 | 49.88 | 44.12 | 45.1 |
| 12/02/2008 | 44 | 46.44 | 42.24 | 46.44 |
| 12/03/2008 | 46.9 | 47.3 | 42.64 | 46.26 |
| 12/04/2008 | 45 | 50.5 | 44.58 | 48.2 |
| 12/05/2008 | 46.12 | 48.36 | 45.1 | 45.88 |
| 12/08/2008 | 49.96 | 50 | 47.76 | 50 |
| 12/09/2008 | 49.46 | 52.45 | 47.84 | 52.45 |
| 12/10/2008 | 51.75 | 54.1 | 50.65 | 53.4 |
| 12/11/2008 | 52.6 | 54.95 | 50.7 | 51.55 |
| 12/12/2008 | 48.88 | 49.64 | 47.22 | 49 |
| 12/15/2008 | 50.2 | 50.2 | 46.92 | 47.8 |
| 12/16/2008 | 47.64 | 47.8 | 46.36 | 47.12 |
| 12/17/2008 | 48.7 | 50.45 | 47.32 | 49.74 |
| 12/18/2008 | 50.5 | 51.1 | 47.16 | 48.68 |
| 12/19/2008 | 48.2 | 49.34 | 47.78 | 49.16 |
| 12/22/2008 | 48.32 | 49.12 | 46.56 | 46.56 |
| 12/23/2008 | 47 | 48.44 | 47 | 47 |
| 12/24/2008 | 47 | 47 | 47 | 47 |
| 12/29/2008 | 47.88 | 47.9 | 47 | 47.62 |
| 12/30/2008 | 48.54 | 50.3 | 47.92 | 50.3 |
| 12/31/2008 | 50.3 | 50.3 | 50.3 | 50.3 |