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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 99.4096
CLOSE 99.487
Low
LOW 88.9
High
HIGH 110.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2019 | 89.38 | 90.6 | 88.9 | 90.1 |
| 01/04/2019 | 90.26 | 91.62 | 89.22 | 91.5 |
| 01/07/2019 | 91.5 | 91.92 | 90.48 | 91.22 |
| 01/08/2019 | 91.14 | 92.04 | 91.02 | 91.32 |
| 01/09/2019 | 91.52 | 92.1 | 90.28 | 92.02 |
| 01/10/2019 | 91.74 | 93.44 | 91.36 | 93.36 |
| 01/11/2019 | 93.5 | 94.34 | 93.12 | 93.62 |
| 01/14/2019 | 93.32 | 94.2 | 92.98 | 94.2 |
| 01/15/2019 | 93.96 | 94.46 | 92.76 | 92.76 |
| 01/16/2019 | 92.98 | 93.44 | 92.62 | 93.36 |
| 01/17/2019 | 92.9 | 93.88 | 92.64 | 93.58 |
| 01/18/2019 | 94.28 | 95.06 | 94.24 | 94.9 |
| 01/21/2019 | 94.64 | 95.42 | 94.64 | 95.4 |
| 01/22/2019 | 95.28 | 95.74 | 95.1 | 95.18 |
| 01/23/2019 | 95.3 | 95.88 | 94.52 | 95.06 |
| 01/24/2019 | 95.16 | 96.52 | 95 | 96.4 |
| 01/25/2019 | 96.56 | 96.94 | 95.42 | 95.52 |
| 01/28/2019 | 95.3 | 95.98 | 95.16 | 95.52 |
| 01/29/2019 | 95.4 | 96.22 | 95.36 | 95.8 |
| 01/30/2019 | 96 | 96.04 | 95.4 | 95.78 |
| 01/31/2019 | 95.88 | 96.28 | 94.9 | 95.18 |
| 02/01/2019 | 95.5 | 96.12 | 95.26 | 96.06 |
| 02/04/2019 | 95.54 | 95.96 | 94.84 | 95.96 |
| 02/05/2019 | 96 | 96.68 | 95.9 | 96.68 |
| 02/06/2019 | 96.44 | 96.92 | 96.2 | 96.74 |
| 02/07/2019 | 96.44 | 96.94 | 95.9 | 96 |
| 02/08/2019 | 95.54 | 96.22 | 95.48 | 95.8 |
| 02/11/2019 | 96.48 | 97.24 | 96 | 96.64 |
| 02/12/2019 | 96.8 | 97.06 | 96.3 | 96.78 |
| 02/13/2019 | 97.14 | 97.36 | 96.72 | 97.22 |
| 02/14/2019 | 97.3 | 97.36 | 95.72 | 96.04 |
| 02/15/2019 | 96.08 | 97.26 | 95.74 | 97.12 |
| 02/18/2019 | 97.28 | 97.72 | 97.18 | 97.18 |
| 02/19/2019 | 97.04 | 97.44 | 96.66 | 97.14 |
| 02/20/2019 | 97.18 | 98.14 | 97.06 | 97.46 |
| 02/21/2019 | 96.98 | 98.96 | 96.54 | 97.92 |
| 02/22/2019 | 98.14 | 99 | 98.02 | 98.44 |
| 02/25/2019 | 98.42 | 98.74 | 97.94 | 98.44 |
| 02/26/2019 | 98.04 | 98.98 | 97.86 | 98.78 |
| 02/27/2019 | 98.72 | 98.84 | 98.24 | 98.74 |
| 02/28/2019 | 98.5 | 98.9 | 97.96 | 98.82 |
| 03/01/2019 | 99 | 99.3 | 98.74 | 99.14 |
| 03/04/2019 | 99.5 | 99.78 | 98.5 | 98.5 |
| 03/05/2019 | 98.36 | 98.84 | 97.84 | 98.26 |
| 03/06/2019 | 97.84 | 98.52 | 97.84 | 98.18 |
| 03/07/2019 | 98.42 | 98.58 | 97.4 | 97.94 |
| 03/08/2019 | 97.16 | 97.64 | 96.74 | 97.18 |
| 03/11/2019 | 97.6 | 98.06 | 97.32 | 97.9 |
| 03/12/2019 | 98.38 | 98.38 | 97.4 | 97.9 |
| 03/13/2019 | 97.66 | 98.3 | 97.66 | 98.3 |
| 03/14/2019 | 98.4 | 99.26 | 98.4 | 99.08 |
| 03/15/2019 | 99.46 | 100.3 | 99.28 | 100.1 |
| 03/18/2019 | 100 | 100.4 | 99.38 | 99.82 |
| 03/19/2019 | 99.64 | 99.84 | 99.24 | 99.62 |
| 03/20/2019 | 99.5 | 99.6 | 97.86 | 97.86 |
| 03/21/2019 | 97.5 | 97.62 | 96.74 | 97.62 |
| 03/22/2019 | 97.84 | 98 | 96.44 | 96.44 |
| 03/25/2019 | 96.18 | 96.82 | 96.16 | 96.64 |
| 03/26/2019 | 96.88 | 97.2 | 96.38 | 96.52 |
| 03/27/2019 | 96.94 | 97.38 | 96.1 | 96.82 |
| 03/28/2019 | 96.98 | 97.56 | 96.76 | 96.86 |
| 03/29/2019 | 97.44 | 97.56 | 96.76 | 97.28 |
| 04/01/2019 | 97.66 | 98.66 | 97.62 | 98.22 |
| 04/02/2019 | 98.2 | 99.38 | 98.12 | 99.02 |
| 04/03/2019 | 99.42 | 99.76 | 98.94 | 99.72 |
| 04/04/2019 | 99.4 | 99.72 | 99.18 | 99.72 |
| 04/05/2019 | 99.9 | 99.9 | 99.22 | 99.32 |
| 04/08/2019 | 99.4 | 100.1 | 99.16 | 99.88 |
| 04/09/2019 | 99.52 | 100.4 | 99.38 | 99.52 |
| 04/10/2019 | 99.52 | 99.58 | 99.2 | 99.34 |
| 04/11/2019 | 99.48 | 99.64 | 99.06 | 99.58 |
| 04/12/2019 | 99.66 | 99.66 | 99.2 | 99.4 |
| 04/15/2019 | 99.56 | 100.85 | 99.56 | 100.85 |
| 04/16/2019 | 100.5 | 102.1 | 100.5 | 102.1 |
| 04/17/2019 | 101.8 | 102.85 | 101.7 | 102.7 |
| 04/18/2019 | 102.75 | 102.95 | 101.8 | 102.85 |
| 04/23/2019 | 98.04 | 98.46 | 97.44 | 98.04 |
| 04/24/2019 | 97.98 | 98.8 | 97.76 | 97.82 |
| 04/25/2019 | 97.72 | 98.48 | 97.52 | 98.28 |
| 04/26/2019 | 98.28 | 98.4 | 97.8 | 98.14 |
| 04/29/2019 | 98.02 | 98.44 | 97.78 | 98.24 |
| 04/30/2019 | 98.12 | 98.56 | 97.88 | 98.06 |
| 05/02/2019 | 97.82 | 98 | 97.38 | 97.54 |
| 05/03/2019 | 97.32 | 97.64 | 93.46 | 94.56 |
| 05/06/2019 | 93.74 | 94.32 | 91.94 | 92.72 |
| 05/07/2019 | 92.8 | 92.8 | 91.08 | 91.34 |
| 05/08/2019 | 91.14 | 92 | 90.72 | 91.8 |
| 05/09/2019 | 91.66 | 91.66 | 90.18 | 90.22 |
| 05/10/2019 | 91.28 | 91.28 | 90.56 | 90.72 |
| 05/13/2019 | 90.44 | 90.44 | 89.26 | 89.32 |
| 05/14/2019 | 89.8 | 90.14 | 89.28 | 90.14 |
| 05/15/2019 | 90.4 | 91.36 | 90.04 | 91.36 |
| 05/16/2019 | 91.74 | 93.64 | 91.14 | 93.64 |
| 05/17/2019 | 93.58 | 93.72 | 92.92 | 93.44 |
| 05/20/2019 | 93.48 | 94.5 | 93.26 | 94.08 |
| 05/21/2019 | 94.48 | 95 | 94.28 | 94.66 |
| 05/22/2019 | 94.92 | 94.92 | 93.86 | 94.5 |
| 05/23/2019 | 93.84 | 94.62 | 93.78 | 94.06 |
| 05/24/2019 | 94.44 | 96.2 | 94.44 | 95.58 |
| 05/27/2019 | 96.48 | 96.78 | 95.6 | 96.18 |
| 05/28/2019 | 96 | 96.86 | 95.58 | 96.86 |
| 05/29/2019 | 96.2 | 96.28 | 94.82 | 94.94 |
| 05/31/2019 | 94.62 | 95.04 | 94.32 | 95 |
| 06/03/2019 | 94.44 | 95.36 | 93.96 | 95.18 |
| 06/04/2019 | 95 | 96.72 | 95 | 96.42 |
| 06/05/2019 | 96.8 | 96.86 | 96.12 | 96.8 |
| 06/06/2019 | 96.86 | 97.68 | 96.74 | 97.08 |
| 06/07/2019 | 97.28 | 99.24 | 97.26 | 98.86 |
| 06/11/2019 | 99.2 | 99.42 | 98.62 | 98.76 |
| 06/12/2019 | 98.44 | 99.42 | 98.2 | 99.04 |
| 06/13/2019 | 98.52 | 99.26 | 98.52 | 98.98 |
| 06/14/2019 | 98.98 | 99.08 | 98.46 | 98.86 |
| 06/17/2019 | 98.82 | 99.64 | 98.8 | 99.08 |
| 06/18/2019 | 99.12 | 100.1 | 98.76 | 99.76 |
| 06/19/2019 | 99.74 | 100.1 | 99.36 | 99.86 |
| 06/20/2019 | 100 | 100.3 | 99.48 | 99.56 |
| 06/21/2019 | 99.78 | 100.25 | 99.62 | 100 |
| 06/24/2019 | 100.05 | 100.6 | 99.2 | 99.24 |
| 06/25/2019 | 99.12 | 99.24 | 98.56 | 99 |
| 06/26/2019 | 98.66 | 99.68 | 98.66 | 99.08 |
| 06/27/2019 | 99.1 | 99.36 | 98.08 | 98.48 |
| 06/28/2019 | 98.24 | 99.24 | 98.24 | 99.24 |
| 07/01/2019 | 99.98 | 100.5 | 99.4 | 99.4 |
| 07/02/2019 | 99.96 | 101.35 | 99.8 | 101.05 |
| 07/03/2019 | 101.05 | 101.6 | 100.85 | 101.5 |
| 07/04/2019 | 101.2 | 101.9 | 101.2 | 101.25 |
| 07/05/2019 | 101.55 | 101.65 | 100.05 | 100.2 |
| 07/08/2019 | 100 | 101 | 99.82 | 100.4 |
| 07/09/2019 | 100.5 | 100.85 | 99.48 | 100 |
| 07/10/2019 | 100.05 | 100.4 | 96.7 | 97.46 |
| 07/11/2019 | 96.98 | 97.86 | 96.02 | 97.38 |
| 07/12/2019 | 97.4 | 97.76 | 96.24 | 96.24 |
| 07/15/2019 | 96.24 | 96.72 | 95.96 | 96.2 |
| 07/16/2019 | 96.02 | 96.76 | 95.98 | 96.24 |
| 07/17/2019 | 96.1 | 97.2 | 96.1 | 96.8 |
| 07/18/2019 | 96.3 | 97.06 | 96.14 | 97.02 |
| 07/19/2019 | 97.52 | 97.9 | 96.56 | 96.78 |
| 07/22/2019 | 96.94 | 96.94 | 95.9 | 96.08 |
| 07/23/2019 | 96.8 | 96.88 | 95.62 | 95.94 |
| 07/24/2019 | 96.38 | 96.38 | 95.38 | 95.96 |
| 07/25/2019 | 96.5 | 96.98 | 95.64 | 96.14 |
| 07/26/2019 | 95.72 | 96.8 | 95.52 | 96.56 |
| 07/29/2019 | 96.78 | 97.26 | 96.5 | 97.1 |
| 07/30/2019 | 96.76 | 96.76 | 95.18 | 95.32 |
| 07/31/2019 | 96.5 | 97.16 | 95.4 | 96.56 |
| 08/02/2019 | 96 | 96.98 | 95.42 | 96.2 |
| 08/05/2019 | 95.52 | 96.12 | 94.1 | 94.44 |
| 08/06/2019 | 94.02 | 94.64 | 93 | 93.58 |
| 08/07/2019 | 94.24 | 95.24 | 93.5 | 94.36 |
| 08/08/2019 | 95.3 | 96.38 | 95.14 | 96.38 |
| 08/09/2019 | 96.5 | 97.56 | 96.32 | 97.24 |
| 08/12/2019 | 97.38 | 98.28 | 97.24 | 97.5 |
| 08/13/2019 | 97.24 | 98.98 | 97.08 | 98.46 |
| 08/14/2019 | 98.68 | 99.54 | 96.9 | 97.38 |
| 08/15/2019 | 97.1 | 97.82 | 96.2 | 97.36 |
| 08/16/2019 | 97.6 | 99.14 | 97.6 | 98.82 |
| 08/19/2019 | 99.02 | 99.88 | 99.02 | 99.52 |
| 08/20/2019 | 99.2 | 99.64 | 98.54 | 99 |
| 08/21/2019 | 98.94 | 100.4 | 98.94 | 99.7 |
| 08/22/2019 | 99.44 | 100 | 99.08 | 99.56 |
| 08/23/2019 | 99.74 | 99.96 | 98.66 | 98.8 |
| 08/26/2019 | 98.6 | 99.24 | 98.26 | 98.92 |
| 08/27/2019 | 98.9 | 99.06 | 98.42 | 98.58 |
| 08/28/2019 | 98.52 | 98.76 | 96.98 | 97.8 |
| 08/29/2019 | 97.34 | 98.22 | 97.32 | 98.12 |
| 08/30/2019 | 97.12 | 97.34 | 95 | 95.16 |
| 09/02/2019 | 95.2 | 97.06 | 95.2 | 96.56 |
| 09/03/2019 | 96.3 | 97.34 | 95.94 | 96.94 |
| 09/04/2019 | 97.26 | 98.26 | 97.24 | 97.76 |
| 09/05/2019 | 98.26 | 99.62 | 98.06 | 99.3 |
| 09/06/2019 | 99.5 | 100.2 | 99.34 | 100.1 |
| 09/09/2019 | 100.35 | 102.1 | 100.35 | 101.75 |
| 09/10/2019 | 101.85 | 102.75 | 101.7 | 102.3 |
| 09/11/2019 | 102.5 | 103.1 | 102.45 | 102.9 |
| 09/12/2019 | 102.95 | 103.3 | 102.3 | 103.25 |
| 09/13/2019 | 103.3 | 103.55 | 102.45 | 103.05 |
| 09/16/2019 | 102.3 | 102.5 | 101.7 | 102.2 |
| 09/17/2019 | 101.8 | 101.95 | 101.1 | 101.6 |
| 09/18/2019 | 101.3 | 102.65 | 101.3 | 102.1 |
| 09/19/2019 | 102.4 | 102.65 | 101.7 | 102.6 |
| 09/20/2019 | 103 | 103.15 | 102.2 | 102.25 |
| 09/23/2019 | 101.95 | 102.95 | 101.6 | 102.65 |
| 09/24/2019 | 102.75 | 103.3 | 102 | 102.4 |
| 09/25/2019 | 101.95 | 102.9 | 101.2 | 102.45 |
| 09/26/2019 | 102.5 | 104.25 | 102.5 | 104.25 |
| 09/27/2019 | 104.5 | 104.65 | 103.55 | 104 |
| 09/30/2019 | 104.1 | 104.3 | 103.45 | 104.1 |
| 10/01/2019 | 104.25 | 105.15 | 103.5 | 103.8 |
| 10/02/2019 | 103.25 | 103.65 | 101.9 | 102.15 |
| 10/03/2019 | 102 | 102.55 | 101.35 | 102 |
| 10/04/2019 | 102.1 | 102.25 | 100.9 | 101.8 |
| 10/07/2019 | 102 | 103 | 101.6 | 103 |
| 10/08/2019 | 103.1 | 103.1 | 101.8 | 102.3 |
| 10/09/2019 | 102.35 | 103.4 | 102 | 102.5 |
| 10/10/2019 | 102.35 | 103 | 102.05 | 103 |
| 10/11/2019 | 103.2 | 104 | 102.8 | 103.55 |
| 10/14/2019 | 103.2 | 103.3 | 101.25 | 101.3 |
| 10/15/2019 | 101.95 | 102.95 | 101.7 | 102.9 |
| 10/16/2019 | 103.1 | 103.15 | 101.95 | 102.2 |
| 10/17/2019 | 101.9 | 103.2 | 101.55 | 102.45 |
| 10/18/2019 | 102.2 | 103.1 | 101.95 | 102.8 |
| 10/21/2019 | 102.9 | 104 | 102.7 | 103.4 |
| 10/22/2019 | 103.4 | 104 | 103.1 | 103.4 |
| 10/23/2019 | 103 | 103.2 | 102 | 102.9 |
| 10/24/2019 | 103.15 | 104.25 | 102.75 | 104 |
| 10/25/2019 | 103.9 | 104.5 | 103.75 | 104.25 |
| 10/28/2019 | 104.65 | 104.75 | 104.05 | 104.25 |
| 10/29/2019 | 104.35 | 104.45 | 103.4 | 103.9 |
| 10/30/2019 | 104.05 | 104.55 | 103.7 | 104.15 |
| 10/31/2019 | 103.1 | 103.6 | 102.1 | 103.3 |
| 11/01/2019 | 103.75 | 103.8 | 102.6 | 103.4 |
| 11/04/2019 | 103.55 | 104.05 | 103.45 | 103.75 |
| 11/05/2019 | 104 | 104 | 103.25 | 103.65 |
| 11/06/2019 | 103.75 | 106.05 | 103.35 | 105.7 |
| 11/07/2019 | 105.65 | 107.3 | 105.35 | 107.3 |
| 11/08/2019 | 107.1 | 107.6 | 106.5 | 106.65 |
| 11/11/2019 | 106.35 | 106.7 | 105.65 | 106.35 |
| 11/12/2019 | 106.1 | 106.45 | 105.75 | 106.35 |
| 11/13/2019 | 106.05 | 106.15 | 104.9 | 105.8 |
| 11/14/2019 | 105.6 | 105.85 | 105.1 | 105.7 |
| 11/15/2019 | 106 | 106.45 | 105.85 | 106.05 |
| 11/18/2019 | 106.05 | 106.6 | 105.7 | 106.2 |
| 11/19/2019 | 106.7 | 107.5 | 106.3 | 106.6 |
| 11/20/2019 | 106 | 106.65 | 104.9 | 106.45 |
| 11/21/2019 | 105.7 | 106.35 | 105.6 | 105.85 |
| 11/22/2019 | 106.25 | 106.35 | 105.75 | 105.9 |
| 11/25/2019 | 105.85 | 106.65 | 105.5 | 105.9 |
| 11/26/2019 | 106.3 | 106.65 | 105.55 | 106.45 |
| 11/27/2019 | 106.7 | 107.1 | 106.25 | 106.85 |
| 11/28/2019 | 106.6 | 107.5 | 106.5 | 107.5 |
| 11/29/2019 | 107.25 | 108.5 | 107.2 | 108.3 |
| 12/02/2019 | 108.2 | 108.6 | 106.5 | 106.5 |
| 12/03/2019 | 106.7 | 106.95 | 105.25 | 105.25 |
| 12/04/2019 | 105.45 | 106.75 | 105.25 | 106.55 |
| 12/05/2019 | 106.75 | 107.2 | 105.6 | 105.8 |
| 12/06/2019 | 108.45 | 109.25 | 108 | 109 |
| 12/09/2019 | 108.9 | 109.45 | 108.05 | 108.2 |
| 12/10/2019 | 107.85 | 107.9 | 106.65 | 107.35 |
| 12/11/2019 | 107.5 | 108.05 | 107.1 | 107.8 |
| 12/12/2019 | 108.05 | 108.95 | 107.25 | 108.65 |
| 12/13/2019 | 109 | 109.45 | 107.85 | 107.85 |
| 12/16/2019 | 108.55 | 109.1 | 108.4 | 108.85 |
| 12/17/2019 | 108.9 | 109.45 | 108.5 | 108.95 |
| 12/18/2019 | 108.7 | 109.85 | 108.6 | 109.35 |
| 12/19/2019 | 109.1 | 109.25 | 108.35 | 109 |
| 12/20/2019 | 109.85 | 109.85 | 109.05 | 109.7 |
| 12/23/2019 | 109.7 | 110.05 | 109.55 | 109.95 |
| 12/27/2019 | 110.2 | 110.45 | 109.25 | 109.4 |
| 12/30/2019 | 109.25 | 109.65 | 108.7 | 108.7 |