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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 90.3689
CLOSE 90.3454
Low
LOW 81.65
High
HIGH 98.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 97.15 | 98 | 97.1 | 97.55 |
| 01/04/2017 | 98 | 98.5 | 97.75 | 98 |
| 01/05/2017 | 98.3 | 98.3 | 96.85 | 97.05 |
| 01/06/2017 | 97.05 | 97.05 | 96.25 | 96.8 |
| 01/09/2017 | 97 | 97 | 95.7 | 96.05 |
| 01/10/2017 | 96.15 | 96.15 | 94.8 | 95.85 |
| 01/11/2017 | 95.9 | 96.65 | 95.35 | 96.15 |
| 01/12/2017 | 95.55 | 95.95 | 95.1 | 95.3 |
| 01/13/2017 | 95.85 | 96.65 | 95.75 | 96.4 |
| 01/16/2017 | 95.5 | 95.55 | 93.6 | 94.05 |
| 01/17/2017 | 93.3 | 93.65 | 92.7 | 93.3 |
| 01/18/2017 | 93 | 93.15 | 91.85 | 92.9 |
| 01/19/2017 | 92.7 | 93.35 | 92.2 | 92.5 |
| 01/20/2017 | 91.9 | 92.85 | 91.75 | 92.45 |
| 01/23/2017 | 91.55 | 92.25 | 91.4 | 92.05 |
| 01/24/2017 | 92.15 | 92.75 | 92.15 | 92.6 |
| 01/25/2017 | 93 | 94.3 | 93 | 94.2 |
| 01/26/2017 | 94.3 | 94.6 | 93.25 | 93.3 |
| 01/27/2017 | 94 | 94.8 | 93.7 | 94 |
| 01/30/2017 | 93.6 | 93.8 | 92.2 | 92.55 |
| 01/31/2017 | 92.3 | 93.15 | 92.1 | 92.1 |
| 02/01/2017 | 92.5 | 93.9 | 92.35 | 93.35 |
| 02/02/2017 | 93.3 | 94.15 | 93.1 | 93.6 |
| 02/03/2017 | 93.65 | 94.7 | 93.55 | 94.4 |
| 02/06/2017 | 94.45 | 94.85 | 93.75 | 93.9 |
| 02/07/2017 | 93.6 | 94.1 | 93.2 | 93.8 |
| 02/08/2017 | 94.05 | 94.75 | 93.5 | 94.1 |
| 02/09/2017 | 94.1 | 95.3 | 93.95 | 95.2 |
| 02/10/2017 | 95.15 | 95.25 | 93.85 | 94.3 |
| 02/13/2017 | 94.25 | 94.75 | 93.8 | 94.2 |
| 02/14/2017 | 94 | 94.3 | 93.35 | 93.8 |
| 02/15/2017 | 94.25 | 94.25 | 91.75 | 92.5 |
| 02/16/2017 | 92.15 | 93.35 | 92 | 93.1 |
| 02/17/2017 | 92.95 | 93.65 | 92.1 | 92.75 |
| 02/20/2017 | 93.45 | 93.8 | 93 | 93.1 |
| 02/21/2017 | 93.15 | 93.7 | 92.6 | 93.25 |
| 02/22/2017 | 93.1 | 93.65 | 92.6 | 92.95 |
| 02/23/2017 | 91.2 | 92.35 | 90.85 | 91.5 |
| 02/24/2017 | 91.5 | 91.55 | 90.3 | 90.7 |
| 02/27/2017 | 91 | 91 | 90.3 | 90.3 |
| 02/28/2017 | 90 | 90.1 | 89.55 | 89.8 |
| 03/01/2017 | 90 | 90.8 | 89.9 | 90 |
| 03/02/2017 | 90.55 | 90.6 | 90.05 | 90.4 |
| 03/03/2017 | 90.1 | 90.8 | 89.95 | 90.45 |
| 03/06/2017 | 90.55 | 90.65 | 90.05 | 90.2 |
| 03/07/2017 | 90.4 | 90.6 | 90 | 90 |
| 03/08/2017 | 90 | 90.25 | 89.5 | 89.75 |
| 03/09/2017 | 89.85 | 90.5 | 89.6 | 90.15 |
| 03/10/2017 | 90.35 | 90.55 | 89.9 | 90.3 |
| 03/13/2017 | 90.3 | 90.55 | 89.75 | 90.25 |
| 03/14/2017 | 90.1 | 90.2 | 89.15 | 89.25 |
| 03/15/2017 | 89.55 | 90.35 | 89.5 | 90.2 |
| 03/16/2017 | 91 | 91.45 | 90.45 | 90.8 |
| 03/17/2017 | 91 | 91.35 | 90.5 | 90.65 |
| 03/20/2017 | 90.5 | 91 | 90.45 | 90.8 |
| 03/21/2017 | 91.3 | 91.5 | 90.05 | 90.35 |
| 03/22/2017 | 90 | 90 | 88.6 | 89.35 |
| 03/23/2017 | 89.65 | 89.9 | 88.8 | 89.9 |
| 03/24/2017 | 89.9 | 89.9 | 88.85 | 89.05 |
| 03/27/2017 | 88.8 | 89.15 | 88.05 | 89.15 |
| 03/28/2017 | 89.4 | 89.5 | 88.15 | 88.65 |
| 03/29/2017 | 88.85 | 89.15 | 88.45 | 88.85 |
| 03/30/2017 | 89.2 | 90.2 | 89.1 | 90 |
| 03/31/2017 | 90.1 | 90.2 | 89.4 | 89.95 |
| 04/03/2017 | 90 | 90.1 | 89.45 | 89.45 |
| 04/04/2017 | 89.7 | 89.8 | 89.35 | 89.5 |
| 04/05/2017 | 89.5 | 90.1 | 89.35 | 89.6 |
| 04/06/2017 | 89.5 | 90.45 | 89.35 | 90.3 |
| 04/07/2017 | 89.8 | 90 | 89.15 | 89.9 |
| 04/10/2017 | 90.2 | 90.7 | 89.55 | 89.95 |
| 04/11/2017 | 89.6 | 89.85 | 89.25 | 89.8 |
| 04/12/2017 | 90 | 90.05 | 89.4 | 89.6 |
| 04/13/2017 | 89.35 | 89.45 | 88.55 | 89.25 |
| 04/18/2017 | 89.5 | 89.65 | 88.3 | 88.4 |
| 04/19/2017 | 88.65 | 88.75 | 88.1 | 88.25 |
| 04/20/2017 | 88.1 | 88.7 | 88 | 88.6 |
| 04/21/2017 | 88.6 | 89.45 | 88.6 | 88.9 |
| 04/24/2017 | 90.4 | 91.4 | 90.35 | 91.1 |
| 04/25/2017 | 87.25 | 87.55 | 86.8 | 87.1 |
| 04/26/2017 | 87.25 | 87.3 | 86.55 | 87.15 |
| 04/27/2017 | 86.75 | 87.35 | 86.55 | 86.8 |
| 04/28/2017 | 86.55 | 87.05 | 86.5 | 86.6 |
| 05/02/2017 | 86.5 | 87.2 | 86.3 | 86.8 |
| 05/03/2017 | 86.95 | 87.75 | 86.55 | 87.5 |
| 05/04/2017 | 88.5 | 89.5 | 88.4 | 89.1 |
| 05/05/2017 | 88.9 | 89.9 | 88.8 | 89.45 |
| 05/08/2017 | 89.8 | 90.2 | 89.5 | 89.85 |
| 05/09/2017 | 90.2 | 91 | 90.15 | 90.65 |
| 05/10/2017 | 90.35 | 90.35 | 89.75 | 90.1 |
| 05/11/2017 | 90.2 | 90.2 | 88.7 | 89 |
| 05/12/2017 | 89 | 89.65 | 88.6 | 89.55 |
| 05/15/2017 | 89.9 | 90 | 89.4 | 89.8 |
| 05/16/2017 | 89.5 | 89.75 | 89.2 | 89.75 |
| 05/17/2017 | 89.4 | 89.4 | 87.85 | 88 |
| 05/18/2017 | 87.65 | 87.8 | 86.6 | 87.25 |
| 05/19/2017 | 87.7 | 88 | 87.3 | 88 |
| 05/22/2017 | 88.45 | 88.55 | 87.65 | 87.85 |
| 05/23/2017 | 87.85 | 88.1 | 87.2 | 87.7 |
| 05/24/2017 | 87.45 | 87.75 | 87.2 | 87.6 |
| 05/26/2017 | 87.65 | 88.2 | 87.5 | 87.65 |
| 05/29/2017 | 87.7 | 88.6 | 87.6 | 88.45 |
| 05/30/2017 | 88.15 | 88.5 | 87.85 | 88.1 |
| 05/31/2017 | 87.9 | 88.85 | 87.6 | 88.3 |
| 06/01/2017 | 88.15 | 89.05 | 88.1 | 88.7 |
| 06/02/2017 | 89.1 | 89.55 | 88.55 | 88.55 |
| 06/06/2017 | 88.45 | 88.8 | 87.3 | 87.4 |
| 06/07/2017 | 87.55 | 88.05 | 87.4 | 87.45 |
| 06/08/2017 | 87.35 | 87.6 | 86.55 | 87.15 |
| 06/09/2017 | 87.25 | 87.65 | 86.75 | 87.25 |
| 06/12/2017 | 87.35 | 88.25 | 87.2 | 88.05 |
| 06/13/2017 | 88.05 | 88.2 | 87.75 | 88.05 |
| 06/14/2017 | 88.25 | 88.85 | 88.15 | 88.3 |
| 06/15/2017 | 88.45 | 88.45 | 87.1 | 87.45 |
| 06/16/2017 | 87.75 | 88.25 | 87.25 | 88.25 |
| 06/19/2017 | 88.95 | 89.6 | 88.6 | 89.5 |
| 06/20/2017 | 90.1 | 91.25 | 90.1 | 90.35 |
| 06/21/2017 | 90.15 | 90.15 | 89.1 | 89.55 |
| 06/22/2017 | 89.45 | 89.7 | 88.75 | 89.4 |
| 06/23/2017 | 89.25 | 89.45 | 88.8 | 89.3 |
| 06/26/2017 | 89.35 | 90.15 | 89.05 | 89.4 |
| 06/27/2017 | 89.4 | 89.4 | 88.5 | 88.8 |
| 06/28/2017 | 88.6 | 88.8 | 88.25 | 88.55 |
| 06/29/2017 | 88.75 | 88.9 | 87.55 | 87.8 |
| 06/30/2017 | 87.6 | 88.45 | 87.2 | 87.65 |
| 07/03/2017 | 88.2 | 89.3 | 88.1 | 89.15 |
| 07/04/2017 | 88.9 | 89.9 | 88.85 | 89.4 |
| 07/05/2017 | 89.25 | 89.85 | 89.05 | 89.6 |
| 07/06/2017 | 89.7 | 90.75 | 89.6 | 90.45 |
| 07/07/2017 | 90.6 | 90.75 | 90.05 | 90.55 |
| 07/10/2017 | 90.8 | 91.3 | 90.7 | 91.05 |
| 07/11/2017 | 91.3 | 91.5 | 90.45 | 90.45 |
| 07/12/2017 | 90.45 | 90.8 | 89.9 | 90.45 |
| 07/13/2017 | 90.45 | 90.85 | 90.3 | 90.45 |
| 07/14/2017 | 90.65 | 90.65 | 89.6 | 90.2 |
| 07/17/2017 | 90.35 | 90.85 | 89.85 | 90.7 |
| 07/18/2017 | 90.4 | 90.7 | 89.35 | 89.75 |
| 07/19/2017 | 90 | 90.45 | 89.75 | 90.15 |
| 07/20/2017 | 90.55 | 90.75 | 89.8 | 90.15 |
| 07/21/2017 | 91.15 | 91.65 | 90.7 | 90.7 |
| 07/24/2017 | 90.9 | 91 | 90.1 | 90.45 |
| 07/25/2017 | 90.5 | 91.8 | 90.5 | 91.65 |
| 07/26/2017 | 91.7 | 92.2 | 91.35 | 91.95 |
| 07/27/2017 | 92.05 | 92.75 | 91.75 | 92.7 |
| 07/28/2017 | 92.5 | 92.85 | 91.8 | 92.8 |
| 07/31/2017 | 92.7 | 93.25 | 92.6 | 93.25 |
| 08/02/2017 | 93.7 | 94.8 | 93.2 | 94.7 |
| 08/03/2017 | 94.25 | 94.95 | 94 | 94.95 |
| 08/04/2017 | 91.9 | 92.1 | 90.8 | 92.05 |
| 08/07/2017 | 91.95 | 92.5 | 91.6 | 91.9 |
| 08/08/2017 | 92 | 92.1 | 91.55 | 91.65 |
| 08/09/2017 | 91.1 | 91.15 | 89.4 | 90.3 |
| 08/10/2017 | 90.25 | 90.4 | 88.4 | 88.65 |
| 08/11/2017 | 88.1 | 88.85 | 87.75 | 88.25 |
| 08/14/2017 | 88.65 | 89.35 | 88.55 | 89.35 |
| 08/15/2017 | 89.5 | 89.65 | 88.45 | 88.7 |
| 08/16/2017 | 89 | 89.2 | 88.55 | 88.7 |
| 08/17/2017 | 88.3 | 88.5 | 87.7 | 87.8 |
| 08/18/2017 | 87.45 | 87.45 | 86.6 | 87.45 |
| 08/21/2017 | 87.4 | 88.2 | 87.35 | 87.65 |
| 08/22/2017 | 88.25 | 88.6 | 88 | 88.45 |
| 08/23/2017 | 88.75 | 89 | 88.1 | 88.6 |
| 08/24/2017 | 88.5 | 89 | 88.35 | 88.5 |
| 08/25/2017 | 88.4 | 88.55 | 87.9 | 87.9 |
| 08/28/2017 | 87.45 | 87.7 | 86.85 | 87 |
| 08/29/2017 | 86.3 | 86.4 | 84.75 | 85.5 |
| 08/30/2017 | 85.75 | 86.5 | 85.45 | 86.25 |
| 08/31/2017 | 86.5 | 87.05 | 86.25 | 86.85 |
| 09/01/2017 | 87.1 | 87.1 | 86.4 | 86.95 |
| 09/04/2017 | 86.3 | 86.45 | 85.7 | 85.85 |
| 09/05/2017 | 85.85 | 86.05 | 84.4 | 84.5 |
| 09/06/2017 | 83.85 | 84.1 | 82.4 | 83.75 |
| 09/07/2017 | 83.5 | 83.6 | 82.8 | 82.9 |
| 09/08/2017 | 82.5 | 83.35 | 81.65 | 83.35 |
| 09/11/2017 | 86.5 | 87.35 | 86 | 86.9 |
| 09/12/2017 | 87.25 | 87.95 | 86.85 | 87.8 |
| 09/13/2017 | 88 | 88 | 87.3 | 87.5 |
| 09/14/2017 | 86.8 | 87.45 | 86.6 | 87.35 |
| 09/15/2017 | 87.35 | 87.35 | 85.75 | 85.75 |
| 09/18/2017 | 86.15 | 86.25 | 85 | 85.25 |
| 09/19/2017 | 85.15 | 85.5 | 85 | 85.25 |
| 09/20/2017 | 84.95 | 85.05 | 84 | 84.55 |
| 09/21/2017 | 84.95 | 85.75 | 84.7 | 85.5 |
| 09/22/2017 | 85.65 | 86.25 | 85.2 | 86.25 |
| 09/25/2017 | 86 | 86.15 | 85.25 | 85.55 |
| 09/26/2017 | 85 | 85.4 | 84.65 | 84.8 |
| 09/27/2017 | 84.9 | 86.35 | 84.85 | 85.8 |
| 09/28/2017 | 86.25 | 86.45 | 85.6 | 86.25 |
| 09/29/2017 | 86.1 | 87.8 | 85.95 | 87.7 |
| 10/02/2017 | 87.8 | 88.1 | 87.35 | 87.85 |
| 10/03/2017 | 88 | 88.65 | 87.8 | 88.65 |
| 10/04/2017 | 88.5 | 88.55 | 87.45 | 88.25 |
| 10/05/2017 | 88.3 | 89 | 88.05 | 88.75 |
| 10/06/2017 | 89 | 89.75 | 88.9 | 89.6 |
| 10/09/2017 | 89.9 | 89.9 | 89.05 | 89.4 |
| 10/10/2017 | 89.65 | 90 | 89.4 | 90 |
| 10/11/2017 | 90 | 91.1 | 90 | 90.6 |
| 10/12/2017 | 90.4 | 91.45 | 90.35 | 91.45 |
| 10/13/2017 | 91.35 | 91.7 | 90.9 | 91.45 |
| 10/16/2017 | 91.45 | 91.6 | 90.7 | 90.7 |
| 10/17/2017 | 91 | 91.15 | 89.9 | 90.1 |
| 10/18/2017 | 90.3 | 90.5 | 89.7 | 90.15 |
| 10/19/2017 | 90.1 | 90.6 | 89.85 | 90.55 |
| 10/20/2017 | 91 | 92.05 | 90.95 | 92.05 |
| 10/23/2017 | 92 | 92.35 | 91.65 | 91.95 |
| 10/24/2017 | 91.8 | 91.95 | 91.05 | 91.25 |
| 10/25/2017 | 91.5 | 92.3 | 91.15 | 91.2 |
| 10/26/2017 | 91.05 | 94.7 | 90.95 | 94.35 |
| 10/27/2017 | 94.6 | 94.7 | 93.4 | 93.9 |
| 10/30/2017 | 93.8 | 94.25 | 93.45 | 93.85 |
| 10/31/2017 | 93.4 | 94.1 | 93.05 | 93.85 |
| 11/01/2017 | 94 | 94.5 | 93.8 | 93.9 |
| 11/02/2017 | 94.5 | 94.5 | 93.25 | 93.85 |
| 11/03/2017 | 93.6 | 93.65 | 92.8 | 93.35 |
| 11/06/2017 | 93.1 | 93.5 | 93.05 | 93.4 |
| 11/07/2017 | 93.75 | 94.1 | 93.15 | 93.25 |
| 11/08/2017 | 93.3 | 93.95 | 92.9 | 93.85 |
| 11/09/2017 | 93.6 | 93.95 | 93 | 93.3 |
| 11/10/2017 | 93.2 | 93.45 | 92.75 | 93 |
| 11/13/2017 | 92.95 | 93.15 | 92.45 | 92.8 |
| 11/14/2017 | 92.5 | 92.7 | 92 | 92.45 |
| 11/15/2017 | 91.9 | 92.25 | 91.4 | 92 |
| 11/16/2017 | 92.15 | 92.9 | 92.05 | 92.35 |
| 11/17/2017 | 92.4 | 92.9 | 92.35 | 92.85 |
| 11/20/2017 | 92.65 | 92.75 | 91.9 | 92.3 |
| 11/21/2017 | 92.25 | 93.3 | 92 | 92.55 |
| 11/22/2017 | 92.75 | 93 | 92.2 | 92.2 |
| 11/23/2017 | 92.2 | 92.5 | 91.95 | 92.05 |
| 11/24/2017 | 91.95 | 92.65 | 91.7 | 92.1 |
| 11/27/2017 | 92 | 92.5 | 91.3 | 91.55 |
| 11/28/2017 | 91.45 | 92 | 91.4 | 91.85 |
| 11/29/2017 | 92.1 | 93.45 | 92.1 | 92.85 |
| 11/30/2017 | 92.75 | 93.6 | 92.2 | 92.2 |
| 12/01/2017 | 92.05 | 92.7 | 91.8 | 91.85 |
| 12/04/2017 | 92.2 | 92.7 | 92.05 | 92.35 |
| 12/05/2017 | 92.05 | 92.3 | 90.3 | 90.55 |
| 12/06/2017 | 90.05 | 90.3 | 89.4 | 90.3 |
| 12/07/2017 | 90.15 | 91.45 | 89.95 | 90.75 |
| 12/08/2017 | 91.15 | 91.65 | 90.55 | 90.65 |
| 12/11/2017 | 90.6 | 90.8 | 90.15 | 90.5 |
| 12/12/2017 | 90.55 | 91.1 | 89.95 | 90.9 |
| 12/13/2017 | 90.85 | 91.95 | 90.8 | 91.45 |
| 12/14/2017 | 91.35 | 92.65 | 91.25 | 92.1 |
| 12/15/2017 | 92.1 | 92.9 | 91.85 | 92.5 |
| 12/18/2017 | 93 | 93.3 | 92.55 | 92.8 |
| 12/19/2017 | 92.6 | 92.85 | 91.5 | 91.6 |
| 12/20/2017 | 91.75 | 92.1 | 91.4 | 91.4 |
| 12/21/2017 | 91.3 | 92.3 | 90.9 | 92.2 |
| 12/22/2017 | 91.75 | 92.15 | 91.6 | 91.8 |
| 12/27/2017 | 92 | 92.3 | 91.7 | 92 |
| 12/28/2017 | 92 | 92.1 | 91.3 | 91.4 |
| 12/29/2017 | 91.3 | 91.35 | 90.85 | 91.25 |