Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Swiss Re AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SREN.SW: Swiss Re AG Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 79.3795
CLOSE 79.2121

Low

LOW 52.68

High

HIGH 117.05
DATEOPENHIGHLOWCLOSE
01/03/2020108.75109.35108.3109.25
01/06/2020108.45108.8107.65108.35
01/07/2020108.45109.1108.3108.3
01/08/2020108108.5107.35108.45
01/09/2020109109.45108.25108.65
01/10/2020108.95108.95107.8107.8
01/13/2020108.15108.5107.55107.9
01/14/2020108.05108.7107.3108.7
01/15/2020108.4108.4107.35107.8
01/16/2020108.2108.25107.6108.15
01/17/2020108.05108.3107.65108
01/20/2020108109.65107.9109.55
01/21/2020109.35109.85108.95109.3
01/22/2020109.75110.55109.6110.2
01/23/2020110.2110.95109.55109.8
01/24/2020110.5111.7110.35111.05
01/27/2020110.4110.6108.5108.75
01/28/2020109.25110.75109.05110.5
01/29/2020110.7111.15110.15110.95
01/30/2020110.3110.35108.9109.6
01/31/2020110110.45108.65109
02/03/2020109.45109.55108.6109.15
02/04/2020109.4110.15109.2109.8
02/05/2020109.45111.45109.3111.45
02/06/2020112112.4111.6111.75
02/07/2020111.75112.55111.45112.55
02/10/2020112.3112.95112.2112.75
02/11/2020113.2113.7112.75113.5
02/12/2020113.15114.4113.05114.15
02/13/2020114.25114.65113.05114.65
02/14/2020114.7115.8114.55115.4
02/17/2020116.1116.3115.35115.7
02/18/2020115.4116.35114.85115.95
02/19/2020116.5117.05115.85116.8
02/20/2020113.5113.55107.3107.3
02/21/2020107.35107.35103.85104.2
02/24/2020102.9102.9599.92100.45
02/25/2020100.85101.159898.24
02/26/202097.599.2296.1898.8
02/27/202098.5898.5894.0894.96
02/28/20209393.729191.64
03/02/202093.9295.290.8293.22
03/03/202095.696.1693.1893.18
03/04/202093.9494.9292.7893.9
03/05/202095.3695.3690.9292.38
03/06/202090.591.1288.3488.98
03/09/202084.1285.5881.3281.68
03/10/20208386.3481.381.66
03/11/202082.6883.6881.4681.6
03/12/202077.1277.368.8668.86
03/13/20207174.8666.5267.7
03/16/202063.3663.7256.860.22
03/17/202063.0663.2454.3258.42
03/18/20205657.4854.4854.7
03/19/202055.356.0852.6855.48
03/20/202057.8261.1456.3256.32
03/23/202055.2457.7854.155.8
03/24/202059.3665.145965.14
03/25/202068.2272.5665.6469.34
03/26/202068.271.8666.0271.4
03/27/202070.9272.0469.1470.68
03/30/202070.8471.167.2470.3
03/31/202072.575.2872.4274.56
04/01/202072.087369.369.58
04/02/202070.5872.9670.371.5
04/03/202071.172.5270.5271.18
04/06/202074.475.4672.7474.04
04/07/202076.6878.6875.576.82
04/08/202077.0277.3874.7275.6
04/09/202076.7479.0675.678.12
04/14/202079.7679.9477.8478.14
04/15/202078.2878.2875.2675.26
04/16/202075.987774.7875.46
04/17/202077.9878.2676.2477.22
04/20/202077.9878.9876.678.7
04/21/202072.5872.7669.670.36
04/22/202070.8871.0267.7668.36
04/23/202068.668.7466.8467.82
04/24/202067.0268.666.5867.48
04/27/202068.9869.968.6669.88
04/28/202070.1472.8869.9272.16
04/29/202072.3673.7671.9473.74
04/30/202073.7474.469.6669.66
05/04/20206767.1864.7665.4
05/05/202066.2866.9264.9265.62
05/06/202065.5667.066565.4
05/07/202065.5466.6865.1866.68
05/08/20206767.3665.6466.4
05/11/202066.8667.3465.2665.96
05/12/202065.965.9264.8265.48
05/13/202064.364.361.9462
05/14/202061.5861.958.5260.26
05/15/202061.1661.6458.8859.46
05/18/202060.962.9660.5262.96
05/19/202063.7263.961.7262.2
05/20/202061.4462.2659.7462.26
05/22/202060.8262.960.0461.9
05/25/202062.6863.2661.7263.08
05/26/202064.0666.5464.0266.2
05/27/202066.6869.0266.3867.6
05/28/202068.2868.966.7867.2
05/29/202066.266.4664.9265.12
06/02/202066.387066.169.88
06/03/202071.675.6871.2675.62
06/04/202075.676.3874.2875.98
06/05/202077.378.8676.777.86
06/08/202077.7880.8677.3678.52
06/09/202078.578.6675.5477.5
06/10/202077.8279.176.5676.78
06/11/202074.0474.8473.0473.38
06/12/202072.574.9871.7273.2
06/15/202071.1474.2470.5474.18
06/16/202076.376.8274.4675.5
06/17/202075.8276.3274.2874.54
06/18/202074.2675.3473.6274.64
06/19/202075.4875.5673.6473.64
06/22/2020737472.2272.62
06/23/202073.275.1672.9474.3
06/24/202074.274.772.0272.02
06/25/202071.8672.971.0872.7
06/26/202073.473.5871.7471.84
06/29/202071.372.9270.8672.5
06/30/202072.973.2872.1473.06
07/01/202073.0873.9871.3272.54
07/02/202073.2275.673.1274.7
07/03/202074.9675.2873.6274.4
07/06/202075.6876.7675.275.7
07/07/202075.576.0474.7275.12
07/08/202074.374.973.974.26
07/09/202074.3674.8872.973.04
07/10/202072.574.4872.3474.48
07/13/202075.5275.77474.44
07/14/202073.7475.8673.4475.68
07/15/20207676.4274.8476.32
07/16/202075.9477.2675.6476.84
07/17/202076.9477.1675.4475.82
07/20/202075.576.3674.5276.2
07/21/202076.877.6876.5877.26
07/22/20207777.2676.2677
07/23/202075.2676.273.874.22
07/24/202073.175.0472.874.44
07/27/202074.1274.9473.6674.34
07/28/202074.574.773.474.44
07/29/202074.574.773.774.46
07/30/202074.6274.6270.871.22
07/31/202071.8873.0471.6271.76
08/03/20207272.7870.0672.58
08/04/202072.8273.2671.371.76
08/05/202072.1472.470.8271.26
08/06/202070.8470.9868.870.36
08/07/202070.270.5869.5670.2
08/10/202070.5672.0870.2871.5
08/11/202072.1473.972.1273.24
08/12/202072.9874.4872.8474.14
08/13/20207474.3273.4673.56
08/14/202073.473.5272.173.08
08/17/202073.0273.5872.2672.68
08/18/202072.4873.6671.7472.76
08/19/202072.6873.4872.0673.46
08/20/202072.8873.4472.5273.16
08/21/202073.4673.872.672.98
08/24/202073.4874.3273.0674.32
08/25/202074.675.4674.174.18
08/26/202074.0274.5273.5674.14
08/27/202074.174.1472.7673.34
08/28/202073.674.3873.0873.58
08/31/202074.374.872.6472.64
09/01/202073.1473.5472.273.3
09/02/202073.874.7673.5874.62
09/03/20207576.4874.374.5
09/04/202074.4675.0273.2273.5
09/07/202074.1875.474.175.12
09/08/202075.8877.5275.1275.28
09/09/202075.4278.8675.4278.4
09/10/202078.4478.4476.776.7
09/11/202076.576.975.8476.7
09/14/202076.977.0275.6275.72
09/15/202075.6875.974.475.34
09/16/202075.0875.5474.675.48
09/17/202074.7474.973.8474.48
09/18/202074.6874.6873.1273.2
09/21/20207373.0269.669.6
09/22/202069.970.0868.7869.04
09/23/202069.5270.4268.7669.06
09/24/202068.569.1467.8868.16
09/25/202068.3268.5466.8267.3
09/28/202068.3669.8868.169.76
09/29/202069.469.5668.3268.5
09/30/20206869.267.9468.28
10/01/202068.8869.3267.8868.3
10/02/202067.7668.967.468.9
10/05/202069.4870.3269.3470.04
10/06/202070.3671.1869.9870.82
10/07/202070.5470.8269.1269.42
10/08/20207071.2669.5870.94
10/09/202070.8871.4470.3670.5
10/12/202070.871.5270.671.48
10/13/202071.4271.5270.270.36
10/14/202070.4470.4469.3269.7
10/15/202069.0269.0866.6267.06
10/16/202067.668.4866.7868.22
10/19/202068.569.5268.4868.68
10/20/202068.4469.4867.7468.76
10/21/202068.968.9867.2867.58
10/22/202067.2267.6466.6467.48
10/23/202067.5668.5267.5267.98
10/26/202067.1667.8866.3666.52
10/27/202066.5866.8265.0865.24
10/28/202064.864.862.2263.08
10/29/202063.164.9262.4663.5
10/30/202064.566.0464.2265.74
11/02/202065.868.865.568.16
11/03/202068.7470.6468.3870.38
11/04/20206971.6868.471.52
11/05/202071.5471.970.671.9
11/06/20207272.387171.62
11/09/20207377.272.1876.88
11/10/202077.1279.5876.679.58
11/11/202079.5879.9878.0278.54
11/12/202077.5477.9676.3476.96
11/13/202076.5478.1876.2278.18
11/16/202078.480.7678.2680.72
11/17/20208182.3880.0282.38
11/18/202082.183.181.3483.06
11/19/2020838381.2681.26
11/20/202081.3682.3681.1281.86
11/23/202083.384.4682.7883.7
11/24/202084.285.683.8485.56
11/25/202085.9886.3284.1884.6
11/26/202084.5284.783.5884.1
11/27/202083.684.1483.1683.74
11/30/202083.1284.0882.4683.02
12/01/202083.284.6883.0284.1
12/02/202083.983.9282.6483.44
12/03/202083.4683.7282.6282.94
12/04/202082.8683.3282.5683.2
12/07/202083.283.382.2882.56
12/08/202082.348381.3681.74
12/09/202081.928381.8282.08
12/10/202082.282.580.5881.64
12/11/202081.1281.1879.4279.96
12/14/202080.7681.5880.480.58
12/15/202080.3881.3680.0481.18
12/16/202081.68481.4683.62
12/17/202083.8683.9883.3883.48
12/18/202083.4883.4882.4482.8
12/21/202081.681.7878.7680.04
12/22/202080.681.580.3481
12/23/202081.2882.2881.0882.28
12/28/202082.683.2882.3483.28
12/29/202083.383.828383.26
12/30/202083.4684.183.1283.34