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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 47.7189
CLOSE 47.6789
Low
LOW 41.47
High
HIGH 53.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 50 | 51.1 | 50 | 51.1 |
| 01/05/2010 | 51.25 | 52.4 | 51 | 52 |
| 01/06/2010 | 52.15 | 53 | 52.05 | 52.85 |
| 01/07/2010 | 52.65 | 52.9 | 52.1 | 52.3 |
| 01/08/2010 | 52.8 | 53.55 | 52.4 | 52.95 |
| 01/11/2010 | 53.05 | 53.7 | 51.95 | 52.05 |
| 01/12/2010 | 51.95 | 52.05 | 50.25 | 50.8 |
| 01/13/2010 | 50.4 | 51.15 | 49.91 | 50.6 |
| 01/14/2010 | 51.2 | 51.7 | 50.7 | 51 |
| 01/15/2010 | 51.35 | 51.55 | 49.87 | 50.1 |
| 01/18/2010 | 50.3 | 50.35 | 49.18 | 49.3 |
| 01/19/2010 | 49.1 | 49.35 | 47.57 | 48.83 |
| 01/20/2010 | 49 | 49.02 | 47.75 | 48.01 |
| 01/21/2010 | 48.04 | 48.49 | 46.9 | 46.9 |
| 01/22/2010 | 46.48 | 46.68 | 44.56 | 45.58 |
| 01/25/2010 | 44.74 | 46.95 | 44.74 | 45.9 |
| 01/26/2010 | 45.51 | 46.98 | 45.4 | 46.85 |
| 01/27/2010 | 46.21 | 47.63 | 45.9 | 46.81 |
| 01/28/2010 | 47.43 | 47.98 | 46.15 | 46.21 |
| 01/29/2010 | 46.22 | 46.8 | 45.66 | 46.51 |
| 02/01/2010 | 45.85 | 47.77 | 45.8 | 47.7 |
| 02/02/2010 | 48.08 | 48.88 | 48 | 48.65 |
| 02/03/2010 | 48.6 | 49 | 47.58 | 47.9 |
| 02/04/2010 | 47.85 | 48.4 | 45.81 | 46.05 |
| 02/05/2010 | 45.72 | 45.8 | 44.35 | 44.58 |
| 02/08/2010 | 44.43 | 44.69 | 42.19 | 42.91 |
| 02/09/2010 | 42.78 | 43.88 | 42.54 | 43.13 |
| 02/10/2010 | 44.08 | 44.8 | 43.58 | 44.07 |
| 02/11/2010 | 44.51 | 44.95 | 43.62 | 44.25 |
| 02/12/2010 | 44.5 | 44.61 | 43.73 | 44.11 |
| 02/15/2010 | 44.55 | 45.44 | 44.26 | 45.2 |
| 02/16/2010 | 45.85 | 46.34 | 45.42 | 45.91 |
| 02/17/2010 | 46.64 | 47.14 | 46.5 | 46.76 |
| 02/18/2010 | 47.1 | 48.85 | 46.75 | 48.05 |
| 02/19/2010 | 48 | 48.76 | 47.55 | 48.7 |
| 02/22/2010 | 49.1 | 50.15 | 49.07 | 49.5 |
| 02/23/2010 | 49.8 | 49.95 | 47.95 | 48.15 |
| 02/24/2010 | 48.39 | 48.49 | 47.69 | 48.2 |
| 02/25/2010 | 47.91 | 48.68 | 47.36 | 47.73 |
| 02/26/2010 | 48.09 | 48.29 | 47.54 | 48.28 |
| 03/01/2010 | 48.9 | 49.17 | 47.65 | 48.15 |
| 03/02/2010 | 48.39 | 48.63 | 47.9 | 48.28 |
| 03/03/2010 | 48.4 | 49.75 | 48.09 | 49.55 |
| 03/04/2010 | 49.24 | 49.99 | 49.12 | 49.68 |
| 03/05/2010 | 49.68 | 50.5 | 49.6 | 50.35 |
| 03/08/2010 | 50.7 | 50.9 | 50.35 | 50.65 |
| 03/09/2010 | 50.9 | 50.9 | 49.77 | 50.2 |
| 03/10/2010 | 48.75 | 50.65 | 48.75 | 50.4 |
| 03/11/2010 | 50.4 | 50.65 | 49.87 | 50.1 |
| 03/12/2010 | 50.1 | 50.65 | 50.05 | 50.25 |
| 03/15/2010 | 50.15 | 50.3 | 49.6 | 49.64 |
| 03/16/2010 | 49.9 | 50.2 | 49.45 | 50 |
| 03/17/2010 | 50.25 | 50.55 | 49.95 | 50.25 |
| 03/18/2010 | 50 | 50.95 | 50 | 50.65 |
| 03/19/2010 | 51.15 | 51.15 | 50.2 | 50.3 |
| 03/22/2010 | 49.92 | 50.2 | 48.75 | 49.52 |
| 03/23/2010 | 49.71 | 50.15 | 49.41 | 49.81 |
| 03/24/2010 | 49.98 | 50.3 | 49.48 | 49.74 |
| 03/25/2010 | 49.82 | 50.55 | 49.55 | 50.25 |
| 03/26/2010 | 50.3 | 51 | 50 | 50.9 |
| 03/29/2010 | 51 | 51.7 | 50.95 | 51.4 |
| 03/30/2010 | 51.7 | 52.05 | 51.45 | 51.6 |
| 03/31/2010 | 51.8 | 52.25 | 51.6 | 51.9 |
| 04/01/2010 | 52.2 | 52.85 | 51.9 | 52.7 |
| 04/06/2010 | 53 | 53.65 | 52.8 | 53.6 |
| 04/07/2010 | 53.65 | 53.85 | 53.3 | 53.75 |
| 04/08/2010 | 53.15 | 53.35 | 51.7 | 52.35 |
| 04/09/2010 | 52 | 52.65 | 51.7 | 52.6 |
| 04/12/2010 | 53.05 | 53.7 | 53 | 53.55 |
| 04/13/2010 | 53.25 | 53.55 | 52.6 | 52.85 |
| 04/14/2010 | 53.3 | 53.4 | 52.6 | 53.35 |
| 04/15/2010 | 53.5 | 53.5 | 52.6 | 53 |
| 04/16/2010 | 52.8 | 53 | 51.7 | 52 |
| 04/19/2010 | 51.75 | 51.85 | 50.5 | 51.2 |
| 04/20/2010 | 51.15 | 51.4 | 50.55 | 50.9 |
| 04/21/2010 | 51.1 | 51.5 | 50.35 | 50.55 |
| 04/22/2010 | 50.3 | 50.8 | 49.41 | 50 |
| 04/23/2010 | 50 | 50.4 | 49.55 | 50.05 |
| 04/26/2010 | 50.6 | 50.9 | 50.2 | 50.8 |
| 04/27/2010 | 50.9 | 50.9 | 49.13 | 49.13 |
| 04/28/2010 | 48.5 | 48.88 | 47.15 | 47.66 |
| 04/29/2010 | 47.89 | 49.09 | 47.44 | 48.73 |
| 04/30/2010 | 48.8 | 49.45 | 47.01 | 47.36 |
| 05/03/2010 | 47.12 | 47.61 | 46.68 | 47.01 |
| 05/04/2010 | 46.9 | 47.26 | 45.01 | 45.27 |
| 05/05/2010 | 45.6 | 45.6 | 43.85 | 44.61 |
| 05/06/2010 | 44.1 | 47.59 | 44.03 | 44.76 |
| 05/07/2010 | 43.5 | 45.7 | 43.43 | 43.95 |
| 05/10/2010 | 46.02 | 48.89 | 45.39 | 48.35 |
| 05/11/2010 | 47.77 | 49.1 | 47.36 | 48.91 |
| 05/12/2010 | 49.07 | 49.88 | 48.68 | 49.39 |
| 05/14/2010 | 49.1 | 49.15 | 47.7 | 47.88 |
| 05/17/2010 | 47.1 | 48.74 | 46.96 | 47.8 |
| 05/18/2010 | 48.42 | 48.8 | 47.92 | 48.44 |
| 05/19/2010 | 47.8 | 47.86 | 46.8 | 46.85 |
| 05/20/2010 | 47.38 | 47.91 | 45.57 | 46.43 |
| 05/21/2010 | 46.6 | 46.77 | 45.3 | 46.63 |
| 05/25/2010 | 45.1 | 45.61 | 44.5 | 45.26 |
| 05/26/2010 | 46 | 46.17 | 44.94 | 45.32 |
| 05/27/2010 | 46 | 47.61 | 45.6 | 47.35 |
| 05/28/2010 | 47.89 | 47.89 | 47 | 47.18 |
| 05/31/2010 | 47.24 | 47.62 | 47.02 | 47.23 |
| 06/01/2010 | 47.01 | 47.34 | 45.81 | 46.98 |
| 06/02/2010 | 46.79 | 47.31 | 46.15 | 47.24 |
| 06/03/2010 | 47.94 | 48.18 | 47.24 | 47.24 |
| 06/04/2010 | 47.53 | 47.9 | 46 | 46.01 |
| 06/07/2010 | 45.7 | 46.9 | 45.32 | 46.45 |
| 06/08/2010 | 46.5 | 46.76 | 45.28 | 45.85 |
| 06/09/2010 | 46.44 | 46.74 | 45.71 | 46.6 |
| 06/10/2010 | 46.25 | 47.76 | 46.25 | 47.25 |
| 06/11/2010 | 47.85 | 48.43 | 47.03 | 47.9 |
| 06/14/2010 | 48.42 | 48.81 | 48.17 | 48.65 |
| 06/15/2010 | 48.2 | 49.2 | 48.19 | 48.85 |
| 06/16/2010 | 49.41 | 49.41 | 48.78 | 49.28 |
| 06/17/2010 | 49.31 | 49.48 | 48.9 | 49.04 |
| 06/18/2010 | 49.43 | 49.81 | 48.8 | 49.12 |
| 06/21/2010 | 49.67 | 49.88 | 49.05 | 49.18 |
| 06/22/2010 | 48.98 | 49.24 | 48.3 | 48.83 |
| 06/23/2010 | 48.35 | 48.52 | 47.62 | 47.84 |
| 06/24/2010 | 47.96 | 48 | 46.63 | 46.75 |
| 06/25/2010 | 46.63 | 47.22 | 45.92 | 46.15 |
| 06/28/2010 | 46.5 | 46.75 | 45.95 | 46.5 |
| 06/29/2010 | 46 | 46.25 | 45.04 | 45.55 |
| 06/30/2010 | 45.61 | 45.7 | 44.55 | 44.71 |
| 07/01/2010 | 44.1 | 44.58 | 43.62 | 43.82 |
| 07/02/2010 | 44.22 | 44.47 | 43.72 | 44.04 |
| 07/05/2010 | 44.05 | 44.14 | 43.75 | 43.78 |
| 07/06/2010 | 44 | 45.55 | 44 | 45.21 |
| 07/07/2010 | 44.75 | 45.87 | 44.55 | 45.81 |
| 07/08/2010 | 46.17 | 46.55 | 45.96 | 46.45 |
| 07/09/2010 | 46.81 | 47 | 46.55 | 46.82 |
| 07/12/2010 | 46.94 | 47.48 | 46.75 | 47.23 |
| 07/13/2010 | 47.3 | 48.22 | 47.09 | 48.13 |
| 07/14/2010 | 48.3 | 48.38 | 47.61 | 48.34 |
| 07/15/2010 | 48.36 | 48.54 | 47.55 | 48.12 |
| 07/16/2010 | 48.14 | 48.18 | 46.6 | 46.76 |
| 07/19/2010 | 46.6 | 47.13 | 46.28 | 46.67 |
| 07/20/2010 | 46.85 | 46.85 | 45.5 | 45.99 |
| 07/21/2010 | 46.49 | 46.86 | 45.99 | 46.15 |
| 07/22/2010 | 45.72 | 47.43 | 45.72 | 47.24 |
| 07/23/2010 | 47.1 | 47.68 | 46.79 | 47.29 |
| 07/26/2010 | 47.55 | 47.75 | 47.15 | 47.65 |
| 07/27/2010 | 47.74 | 49.32 | 47.65 | 48.86 |
| 07/28/2010 | 48.93 | 49.45 | 48.25 | 48.41 |
| 07/29/2010 | 48.59 | 48.99 | 48.02 | 48.04 |
| 07/30/2010 | 47.78 | 48.24 | 47.3 | 47.98 |
| 08/02/2010 | 48.19 | 48.95 | 48.07 | 48.74 |
| 08/03/2010 | 48.9 | 49.13 | 48.59 | 48.9 |
| 08/04/2010 | 48.8 | 49.18 | 48.06 | 48.94 |
| 08/05/2010 | 48.74 | 48.99 | 47.15 | 47.53 |
| 08/06/2010 | 46.65 | 46.98 | 45.14 | 45.47 |
| 08/09/2010 | 45.45 | 46.12 | 45.4 | 45.98 |
| 08/10/2010 | 45.9 | 46.18 | 45.48 | 45.89 |
| 08/11/2010 | 45.4 | 45.98 | 44.83 | 45.07 |
| 08/12/2010 | 44.98 | 45.23 | 44.08 | 44.28 |
| 08/13/2010 | 44.4 | 44.89 | 43.73 | 43.97 |
| 08/16/2010 | 43.97 | 44.32 | 43.31 | 43.75 |
| 08/17/2010 | 43.75 | 44.14 | 43.52 | 43.98 |
| 08/18/2010 | 44.05 | 44.65 | 43.89 | 44.37 |
| 08/19/2010 | 44.8 | 44.84 | 43.5 | 43.68 |
| 08/20/2010 | 43.73 | 43.83 | 42.24 | 42.92 |
| 08/23/2010 | 43 | 43.27 | 42.65 | 42.76 |
| 08/24/2010 | 42.41 | 42.58 | 41.98 | 42.55 |
| 08/25/2010 | 42.28 | 42.55 | 41.6 | 42.25 |
| 08/26/2010 | 42.62 | 42.75 | 42.05 | 42.25 |
| 08/27/2010 | 42.06 | 42.83 | 41.78 | 42.74 |
| 08/30/2010 | 42.98 | 43.1 | 42.31 | 42.55 |
| 08/31/2010 | 41.74 | 42.2 | 41.47 | 42.1 |
| 09/01/2010 | 42.4 | 43.66 | 41.92 | 43.53 |
| 09/02/2010 | 43.6 | 44.12 | 43.47 | 43.58 |
| 09/03/2010 | 43.65 | 44.51 | 43.59 | 44.08 |
| 09/06/2010 | 44.44 | 44.5 | 44.11 | 44.11 |
| 09/07/2010 | 44.09 | 44.09 | 43.25 | 43.41 |
| 09/08/2010 | 43.11 | 43.57 | 42.79 | 43.45 |
| 09/09/2010 | 43.37 | 44.03 | 43.16 | 43.75 |
| 09/10/2010 | 43.34 | 43.69 | 43.17 | 43.52 |
| 09/13/2010 | 43.74 | 45.57 | 43.53 | 45.23 |
| 09/14/2010 | 45.3 | 45.37 | 44.65 | 44.94 |
| 09/15/2010 | 45.14 | 45.42 | 44.63 | 44.93 |
| 09/16/2010 | 44.92 | 45.2 | 44.4 | 44.6 |
| 09/17/2010 | 44.93 | 45 | 43.84 | 43.99 |
| 09/20/2010 | 44.01 | 44.73 | 43.99 | 44.52 |
| 09/21/2010 | 44.2 | 44.79 | 44.15 | 44.15 |
| 09/22/2010 | 44.3 | 44.3 | 43.61 | 43.69 |
| 09/23/2010 | 43.99 | 43.99 | 42.9 | 43.44 |
| 09/24/2010 | 43.59 | 44.3 | 43.04 | 44.08 |
| 09/27/2010 | 44.06 | 44.44 | 43.6 | 43.7 |
| 09/28/2010 | 43.39 | 43.99 | 43.02 | 43.64 |
| 09/29/2010 | 43.77 | 44.26 | 43.5 | 43.75 |
| 09/30/2010 | 43.23 | 43.96 | 43.05 | 43.09 |
| 10/01/2010 | 43.15 | 43.62 | 42.73 | 42.94 |
| 10/04/2010 | 42.89 | 43.16 | 42.48 | 42.62 |
| 10/05/2010 | 42.41 | 43.5 | 42.38 | 43.12 |
| 10/06/2010 | 43.48 | 43.73 | 43.2 | 43.5 |
| 10/07/2010 | 43.69 | 45.33 | 43.41 | 45.11 |
| 10/08/2010 | 44.94 | 46.06 | 44.74 | 45.82 |
| 10/11/2010 | 46.04 | 46.1 | 45.58 | 45.98 |
| 10/12/2010 | 45.5 | 46.49 | 45.02 | 45.88 |
| 10/13/2010 | 46.17 | 47.06 | 46.17 | 46.5 |
| 10/14/2010 | 47.5 | 47.93 | 47.2 | 47.66 |
| 10/15/2010 | 47.9 | 48.47 | 47.54 | 48.16 |
| 10/18/2010 | 48.16 | 48.8 | 47.93 | 48.54 |
| 10/19/2010 | 48.5 | 49.2 | 47.68 | 47.99 |
| 10/20/2010 | 47.87 | 48.39 | 47.71 | 48.22 |
| 10/21/2010 | 47.89 | 48.58 | 47.5 | 48.3 |
| 10/22/2010 | 48.06 | 48.59 | 48.04 | 48.41 |
| 10/25/2010 | 47.92 | 48.03 | 47.23 | 47.59 |
| 10/26/2010 | 47.3 | 48 | 47.04 | 47.63 |
| 10/27/2010 | 47.38 | 48.07 | 47.25 | 47.54 |
| 10/28/2010 | 47.7 | 47.89 | 47.06 | 47.51 |
| 10/29/2010 | 47.55 | 47.68 | 47.09 | 47.3 |
| 11/01/2010 | 47.52 | 47.65 | 46.89 | 47.35 |
| 11/02/2010 | 47.3 | 48.06 | 47.24 | 47.86 |
| 11/03/2010 | 48 | 48.5 | 47.38 | 47.45 |
| 11/04/2010 | 49.9 | 50.9 | 49.72 | 50.5 |
| 11/05/2010 | 50.95 | 51.4 | 50.5 | 50.7 |
| 11/08/2010 | 50.55 | 51.25 | 50.55 | 51 |
| 11/09/2010 | 51.5 | 51.95 | 51.05 | 51.25 |
| 11/10/2010 | 51.2 | 51.75 | 50.8 | 51.05 |
| 11/11/2010 | 51.15 | 51.2 | 50 | 50.2 |
| 11/12/2010 | 49.51 | 50.45 | 49.2 | 50 |
| 11/15/2010 | 49.93 | 50.55 | 49.55 | 50.3 |
| 11/16/2010 | 50.2 | 50.2 | 49.08 | 49.2 |
| 11/17/2010 | 48.95 | 49.9 | 48.6 | 49.55 |
| 11/18/2010 | 49.9 | 50.45 | 49.71 | 50 |
| 11/19/2010 | 50.45 | 50.45 | 49.72 | 50.05 |
| 11/22/2010 | 50.55 | 50.6 | 49.16 | 49.4 |
| 11/23/2010 | 49.02 | 49.4 | 48.05 | 48.07 |
| 11/24/2010 | 48.25 | 48.6 | 47.51 | 48.25 |
| 11/25/2010 | 48.38 | 48.5 | 47.97 | 48.31 |
| 11/26/2010 | 48.05 | 48.29 | 46.92 | 47.62 |
| 11/29/2010 | 47.81 | 48.44 | 46.49 | 46.82 |
| 11/30/2010 | 46.75 | 46.89 | 46 | 46.36 |
| 12/01/2010 | 46.32 | 48.1 | 46.3 | 47.48 |
| 12/02/2010 | 47.58 | 48.94 | 47.58 | 48.61 |
| 12/03/2010 | 48.75 | 48.75 | 47.8 | 48.13 |
| 12/06/2010 | 48 | 48.33 | 47.76 | 48.1 |
| 12/07/2010 | 48.2 | 49.12 | 48.14 | 48.58 |
| 12/08/2010 | 48.3 | 49.93 | 48.3 | 49.65 |
| 12/09/2010 | 50.15 | 50.55 | 49.96 | 50.2 |
| 12/10/2010 | 50.35 | 50.45 | 49.66 | 49.83 |
| 12/13/2010 | 50.15 | 50.45 | 49.87 | 49.93 |
| 12/14/2010 | 49.73 | 50.3 | 49.2 | 50.2 |
| 12/15/2010 | 50.1 | 50.35 | 49.5 | 50.1 |
| 12/16/2010 | 50 | 50.35 | 49.85 | 50.35 |
| 12/17/2010 | 50.4 | 50.4 | 49.81 | 50.1 |
| 12/20/2010 | 50 | 50.8 | 50 | 50.25 |
| 12/21/2010 | 50.3 | 51.05 | 50.25 | 50.6 |
| 12/22/2010 | 50.6 | 51.9 | 50.6 | 51.55 |
| 12/23/2010 | 51.5 | 51.65 | 51.25 | 51.5 |
| 12/27/2010 | 51.3 | 51.5 | 51.05 | 51.3 |
| 12/28/2010 | 51.3 | 51.55 | 51.05 | 51.3 |
| 12/29/2010 | 51.5 | 51.6 | 51.2 | 51.35 |
| 12/30/2010 | 51.5 | 51.5 | 50.3 | 50.3 |