SREN.SW: Swiss Re AG Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 85.7043

CLOSE 85.6884

Low

LOW 77.26

High

HIGH 94.96

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	84.08	84.22	81.84	82.4
01/05/2021	82.32	83.44	82.24	82.5
01/06/2021	83	85.34	82.56	85.34
01/07/2021	85.5	85.76	84.78	85.02
01/08/2021	85.4	85.88	84.4	84.54
01/11/2021	84.14	84.74	83.62	84.06
01/12/2021	84.36	84.8	83.98	84.48
01/13/2021	84.56	84.7	84.12	84.24
01/14/2021	84.38	85.52	84.3	84.86
01/15/2021	84.82	85.24	84	84.5
01/18/2021	84.16	84.5	83.84	84.5
01/19/2021	85	85	82.94	83.66
01/20/2021	83.62	84	83.02	83.18
01/21/2021	83.46	83.6	82.48	82.66
01/22/2021	82.22	82.22	81.2	81.34
01/25/2021	81.9	82	79.7	80.06
01/26/2021	80.56	80.9	80.16	80.44
01/27/2021	80.2	80.6	79.4	79.78
01/28/2021	79.74	80.9	78.44	80.68
01/29/2021	79.84	80.06	78.64	78.66
02/01/2021	79.14	80.2	78.84	79.9
02/02/2021	80.42	81.6	80.3	81.4
02/03/2021	81.9	82.28	80.88	81.44
02/04/2021	81.68	83.06	81.5	82.78
02/05/2021	82.7	83.34	82.34	82.48
02/08/2021	83	83.64	82.76	83.1
02/09/2021	83.02	83.5	82.88	83.28
02/10/2021	83.66	84.06	83.1	83.82
02/11/2021	83.78	84.18	83.24	83.9
02/12/2021	83.9	84.32	83.44	83.9
02/15/2021	84.1	85.1	84.06	84.96
02/16/2021	85	85.14	84.28	84.46
02/17/2021	84.52	84.68	83.12	83.38
02/18/2021	83.4	83.42	82.28	82.58
02/19/2021	82.3	83.38	82.22	82.52
02/22/2021	82.52	83.84	81.82	83.46
02/23/2021	83.6	84.7	83.5	84.44
02/24/2021	84.72	86.8	84.56	86.62
02/25/2021	87	87.9	86.52	87.1
02/26/2021	85.84	86.56	85.06	85.44
03/01/2021	86.28	87.76	86.16	87.12
03/02/2021	87.14	89.44	86.8	89.36
03/03/2021	89.5	90.02	88.62	89.58
03/04/2021	89.54	90.08	89.06	90
03/05/2021	89.42	89.42	88.12	88.66
03/08/2021	89.58	91.64	89.3	91.54
03/09/2021	91	91.84	90.8	91.38
03/10/2021	91	92.24	90.84	92.02
03/11/2021	91.7	91.94	90.86	91.64
03/12/2021	91.48	92.02	90.88	92.02
03/15/2021	92.34	92.58	90.96	91.2
03/16/2021	91.5	92.14	90.72	91.46
03/17/2021	91.62	91.62	90.3	90.86
03/18/2021	92	92.54	90.98	91.94
03/19/2021	90.94	91.78	90.56	91.46
03/22/2021	90.94	91.5	90.34	91.36
03/23/2021	91.4	92.12	90.84	91.88
03/24/2021	91.74	92.82	91.2	92.82
03/25/2021	92.44	93.16	91.7	93.1
03/26/2021	93.58	94.36	93.52	93.72
03/29/2021	94.28	94.96	93.76	94.24
03/30/2021	94.42	94.9	93.7	94.56
03/31/2021	94.18	94.58	92.78	92.96
04/01/2021	92.36	93.84	92.2	93.5
04/06/2021	94.24	94.9	93.14	93.34
04/07/2021	93	94.22	92.76	93.48
04/08/2021	93.5	93.8	92.94	93.5
04/09/2021	93.8	93.8	92.92	93.34
04/12/2021	93.64	94.06	93.16	93.76
04/13/2021	93.74	93.74	90.44	91.04
04/14/2021	90.98	91.14	90.22	90.38
04/15/2021	90.3	90.68	89.82	90.2
04/16/2021	90.66	91.02	89.8	90.64
04/19/2021	91	91.32	90.28	90.8
04/20/2021	85.16	86.38	83.62	84
04/21/2021	84.4	85.52	83.26	83.8
04/22/2021	84	84.1	82.9	83.54
04/23/2021	83.28	83.42	82.56	83.26
04/26/2021	83.4	84.2	83.22	83.96
04/27/2021	83.96	84.3	82.88	83.04
04/28/2021	83.12	84.04	83.12	83.78
04/29/2021	84.1	84.1	82.22	82.48
04/30/2021	84	87.1	83.96	84.88
05/03/2021	85.12	86.64	84.88	86.06
05/04/2021	86.44	86.72	84.42	84.54
05/05/2021	85.36	85.98	84.86	85.8
05/06/2021	86	87.22	85.96	87.1
05/07/2021	87.44	88.28	87.24	87.74
05/10/2021	88	88.44	87.6	88.1
05/11/2021	87.28	87.36	86.08	86.5
05/12/2021	86.5	87.36	86.04	87.16
05/14/2021	87.84	88.32	87.48	88.12
05/17/2021	88.3	88.56	87.66	87.88
05/18/2021	88.26	88.48	87.3	87.56
05/19/2021	86.96	87	85.22	85.62
05/20/2021	86.06	86.82	84.9	85.6
05/21/2021	85.68	86.14	84.74	85.78
05/25/2021	86.28	86.4	85.4	85.82
05/26/2021	85.96	86.16	85.1	85.74
05/27/2021	85.64	86.96	85.52	86.7
05/28/2021	87	87.5	86.74	87.08
05/31/2021	86.9	87.18	86.4	86.4
06/01/2021	86.9	87.3	86.52	87.02
06/02/2021	87.2	87.68	86.38	86.56
06/03/2021	86.7	86.7	85.96	86.64
06/04/2021	86.4	86.64	85.82	86.26
06/07/2021	86.28	86.28	85.42	85.54
06/08/2021	85.34	85.72	84.58	84.86
06/09/2021	84.6	84.72	83.54	83.88
06/10/2021	83.8	84.56	83.4	83.8
06/11/2021	83.62	84.5	83.12	84.48
06/14/2021	84.66	85.14	84.46	84.8
06/15/2021	85.02	85.6	84.84	85.36
06/16/2021	85.5	86.26	85.36	86.16
06/17/2021	86.4	87.38	86.22	86.36
06/18/2021	86.32	86.36	84.36	85.12
06/21/2021	84.82	85.38	83.88	85.14
06/22/2021	85.36	85.78	85.02	85.1
06/23/2021	85.28	85.8	84.56	84.6
06/24/2021	84.98	85.08	84.46	85.08
06/25/2021	85.1	85.28	84.66	84.96
06/28/2021	84.56	85.32	84.14	84.14
06/29/2021	84.12	85.2	84.04	84.28
06/30/2021	84.04	84.38	83.24	83.48
07/01/2021	84	84.46	83.52	84.06
07/02/2021	84.02	85.04	83.82	83.96
07/05/2021	84	84.52	83.42	84.4
07/06/2021	84.36	84.38	82.6	82.78
07/07/2021	83.08	83.9	83.02	83.84
07/08/2021	83.4	83.4	82.38	83.04
07/09/2021	83.1	84.4	83.08	84.2
07/12/2021	84.24	85.16	84.02	85.06
07/13/2021	85.1	85.88	85	85.56
07/14/2021	85	85.7	84.5	84.98
07/15/2021	84.96	84.96	83.1	83.98
07/16/2021	84.3	85.02	83.1	83.5
07/19/2021	82.54	82.54	79.64	79.92
07/20/2021	80.44	81.24	79.56	80.62
07/21/2021	80.82	83.2	80.7	82.86
07/22/2021	83.32	84	82.88	83.04
07/23/2021	83.62	83.9	82.84	83.26
07/26/2021	82.9	83.92	82.16	83.74
07/27/2021	83.88	83.88	82.82	83.68
07/28/2021	83.9	84.92	83.86	84.04
07/29/2021	84.52	85.4	84.12	84.76
07/30/2021	85.08	85.08	81.56	82.02
08/02/2021	82.62	83.48	82.12	82.62
08/03/2021	82.66	83.04	81.6	82.28
08/04/2021	82.36	83.08	82.18	82.62
08/05/2021	82.7	83.68	82.68	83.36
08/06/2021	83.5	84.6	83.28	84.24
08/09/2021	84.28	84.84	84.26	84.76
08/10/2021	84.54	85.52	84.54	85.3
08/11/2021	85.24	86.14	85.24	85.76
08/12/2021	85.98	87.24	85.98	86.4
08/13/2021	86.6	87.04	86.38	86.92
08/16/2021	86.58	86.96	85.88	86.78
08/17/2021	86.78	86.8	85.88	86.5
08/18/2021	86.38	86.86	85.9	86.7
08/19/2021	85.5	85.66	84.5	85.14
08/20/2021	85.04	85.34	84.38	85.32
08/23/2021	85.92	86.54	85.62	86.26
08/24/2021	86.66	86.96	86.52	86.66
08/25/2021	86.98	87.08	86.08	86.34
08/26/2021	86	86.42	85.7	85.96
08/27/2021	85.9	86.18	85.52	85.92
08/30/2021	85.92	86.1	84.72	84.86
08/31/2021	84.5	84.8	83.66	84.26
09/01/2021	84.76	85.28	84.06	84.52
09/02/2021	84.4	84.52	83.12	83.3
09/03/2021	83.1	83.3	82.5	82.62
09/06/2021	82.5	83.22	82.06	82.88
09/07/2021	82.94	83.6	82.58	82.86
09/08/2021	82.5	83.06	81.74	82.44
09/09/2021	82.1	83.02	81.64	82.58
09/10/2021	82.6	82.86	81.34	81.34
09/13/2021	81.64	83.2	81.64	82.96
09/14/2021	83.12	83.4	82.4	82.46
09/15/2021	82.76	82.76	81.68	81.8
09/16/2021	82.34	82.6	81.8	82.06
09/17/2021	82.62	82.94	80.54	80.62
09/20/2021	80	80	77.26	78.1
09/21/2021	78.5	79.54	78.2	78.48
09/22/2021	79.32	80.3	79.12	79.88
09/23/2021	80.78	81.14	80.3	80.42
09/24/2021	80.36	80.76	80.02	80.3
09/27/2021	80.88	81.64	80.66	81.3
09/28/2021	81.32	81.92	79.76	80.02
09/29/2021	80.5	80.96	79.88	80.82
09/30/2021	81.14	81.4	79.74	80.14
10/01/2021	78.78	79.92	78.24	79.74
10/04/2021	79.7	80.46	79.4	79.8
10/05/2021	80	80.4	79.2	79.96
10/06/2021	79.46	79.66	78.06	79.56
10/07/2021	80.16	81.32	80.16	80.72
10/08/2021	81	81	80.52	80.7
10/11/2021	80.66	80.88	79.96	80.36
10/12/2021	79.7	80.26	79.3	80.26
10/13/2021	80.12	80.26	79.3	79.7
10/14/2021	80.04	80.38	79.66	80.38
10/15/2021	80.74	82.06	80.74	81.26
10/18/2021	81.32	81.5	80.92	81.04
10/19/2021	81.04	82.14	80.48	82.08
10/20/2021	82.02	82.74	81.68	82.42
10/21/2021	81.82	81.96	80.84	81.72
10/22/2021	81.74	82.2	81.46	81.58
10/25/2021	82.12	82.22	81.48	81.76
10/26/2021	82	84.28	81.92	83.98
10/27/2021	84.3	85.6	84.1	85.02
10/28/2021	84.96	85.7	84.62	85.7
10/29/2021	86.9	88.98	86.86	88.64
11/01/2021	88.96	89.62	88.34	88.96
11/02/2021	88.96	90.34	88.6	90.26
11/03/2021	90.3	91.7	90.08	91.5
11/04/2021	91.5	92.26	90.42	90.84
11/05/2021	90.42	91.5	90.42	90.82
11/08/2021	90.9	91.12	90.38	91.02
11/09/2021	90.8	91.12	90.06	90.3
11/10/2021	90.36	90.62	89.26	90.2
11/11/2021	90.04	90.22	89.22	89.28
11/12/2021	89.38	89.7	88.8	89.18
11/15/2021	88.76	89.22	88.54	88.8
11/16/2021	88.7	89.24	88.1	88.82
11/17/2021	88.58	89	88.42	88.76
11/18/2021	88.84	88.86	88.12	88.36
11/19/2021	88.64	88.66	86.2	87.5
11/22/2021	87.9	88.04	86.9	88.04
11/23/2021	87.64	88.82	87.06	88.46
11/24/2021	88.36	89.86	88.36	89.06
11/25/2021	89	90.1	88.94	90.04
11/26/2021	87.54	87.58	85.2	86.26
11/29/2021	86.72	87.96	86.4	86.66
11/30/2021	85.74	86.88	85.12	86.44
12/01/2021	87.06	87.7	86.72	87.52
12/02/2021	86.88	87.8	86.24	87.58
12/03/2021	88	88.74	87.7	88.14
12/06/2021	89	89.6	88.56	89.4
12/07/2021	90	90.44	89.32	89.42
12/08/2021	89.4	89.72	88.38	89.24
12/09/2021	89.2	89.24	88.68	88.88
12/10/2021	88.72	89.02	88.22	88.3
12/13/2021	88.3	88.66	87.1	87.3
12/14/2021	87.68	88.08	87.28	87.64
12/15/2021	87.8	88.36	87.48	88.1
12/16/2021	88.72	89.6	88.6	89.28
12/17/2021	89.36	89.74	88.76	89.66
12/20/2021	88	89.12	86.3	87.04
12/21/2021	87.82	88.76	87.56	88.62
12/22/2021	88.5	88.72	87.92	88.66
12/23/2021	89.1	89.9	89.1	89.9
12/27/2021	89.74	90.26	89.56	90.02
12/28/2021	90.18	90.86	90.14	90.86
12/29/2021	90.88	91.08	90.06	90.56
12/30/2021	90.4	90.74	90.26	90.26

Menu

Create your free account now!

SREN.SW: Swiss Re AG Historical Data

2021 Historical Chart

Average

Low

High