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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 81.831
CLOSE 81.8394
Low
LOW 68.16
High
HIGH 102.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 91 | 91.56 | 90.64 | 91.54 |
| 01/04/2022 | 91.9 | 93.1 | 91.9 | 92.58 |
| 01/05/2022 | 92.74 | 93.42 | 92.68 | 93.34 |
| 01/06/2022 | 93 | 94.16 | 92.68 | 93.84 |
| 01/07/2022 | 94 | 94.48 | 93.76 | 94.34 |
| 01/10/2022 | 94.62 | 95.28 | 94 | 95 |
| 01/11/2022 | 95.2 | 95.7 | 94.38 | 94.6 |
| 01/12/2022 | 95.1 | 96.16 | 95 | 95.94 |
| 01/13/2022 | 96.06 | 96.5 | 95.6 | 96.06 |
| 01/14/2022 | 95.42 | 95.76 | 95.14 | 95.72 |
| 01/17/2022 | 95.86 | 97 | 95.76 | 97 |
| 01/18/2022 | 96.34 | 97.98 | 96.16 | 97.88 |
| 01/19/2022 | 97.8 | 98.26 | 96.9 | 97.48 |
| 01/20/2022 | 97.68 | 97.88 | 95.78 | 97.08 |
| 01/21/2022 | 96.52 | 97.6 | 96.44 | 96.94 |
| 01/24/2022 | 97.4 | 97.68 | 95.52 | 96.62 |
| 01/25/2022 | 96.9 | 99.34 | 96.84 | 99.2 |
| 01/26/2022 | 99.62 | 100.9 | 99.42 | 100.45 |
| 01/27/2022 | 99.7 | 102.15 | 99.5 | 101.5 |
| 01/28/2022 | 101.6 | 101.6 | 99.84 | 100.85 |
| 01/31/2022 | 101.55 | 101.9 | 100.05 | 100.3 |
| 02/01/2022 | 101 | 101.45 | 100.1 | 101.3 |
| 02/02/2022 | 101.6 | 101.95 | 101.25 | 101.55 |
| 02/03/2022 | 101.3 | 102.2 | 101.05 | 101.7 |
| 02/04/2022 | 102 | 102.1 | 98.62 | 99.1 |
| 02/07/2022 | 99.8 | 100.3 | 99.1 | 99.62 |
| 02/08/2022 | 99.7 | 100.65 | 99.7 | 100.2 |
| 02/09/2022 | 100.4 | 101.55 | 100 | 101.35 |
| 02/10/2022 | 100.8 | 101.3 | 99.78 | 100.7 |
| 02/11/2022 | 100.2 | 100.7 | 99.72 | 100.35 |
| 02/14/2022 | 98.68 | 98.72 | 96.86 | 98.06 |
| 02/15/2022 | 97.38 | 99.14 | 97.24 | 98.96 |
| 02/16/2022 | 99.32 | 100.1 | 98.9 | 99.44 |
| 02/17/2022 | 99.76 | 99.76 | 97.62 | 98.12 |
| 02/18/2022 | 98.32 | 98.98 | 97.4 | 97.8 |
| 02/21/2022 | 98.3 | 98.76 | 96.14 | 96.8 |
| 02/22/2022 | 94.64 | 96.46 | 93.36 | 96.08 |
| 02/23/2022 | 96.5 | 97.1 | 95.4 | 95.58 |
| 02/24/2022 | 91.6 | 93.92 | 91.16 | 92.04 |
| 02/25/2022 | 87.5 | 88.76 | 84.34 | 88.18 |
| 02/28/2022 | 87 | 88.08 | 86.04 | 87.82 |
| 03/01/2022 | 87.44 | 87.98 | 81.66 | 81.66 |
| 03/02/2022 | 80.32 | 81.52 | 78.36 | 81.12 |
| 03/03/2022 | 81.6 | 82.22 | 80.44 | 80.44 |
| 03/04/2022 | 79.9 | 79.9 | 76.34 | 77.06 |
| 03/07/2022 | 75.06 | 76.82 | 72.44 | 75 |
| 03/08/2022 | 74.64 | 78.92 | 74.52 | 77.36 |
| 03/09/2022 | 79.86 | 81.66 | 79.14 | 81.06 |
| 03/10/2022 | 82.5 | 82.56 | 79.98 | 81.02 |
| 03/11/2022 | 81.52 | 84.34 | 81.22 | 82.3 |
| 03/14/2022 | 83.7 | 84.94 | 83.34 | 84.6 |
| 03/15/2022 | 84.48 | 84.92 | 83.08 | 84.64 |
| 03/16/2022 | 85.86 | 87.16 | 85.28 | 85.6 |
| 03/17/2022 | 86 | 86.34 | 84.78 | 85.68 |
| 03/18/2022 | 85.66 | 86.18 | 85.1 | 85.84 |
| 03/21/2022 | 86.1 | 87.08 | 85.62 | 86.44 |
| 03/22/2022 | 86.66 | 87.98 | 86.5 | 87.02 |
| 03/23/2022 | 87.28 | 87.36 | 86.36 | 86.36 |
| 03/24/2022 | 86.5 | 86.64 | 85.44 | 86.38 |
| 03/25/2022 | 86.48 | 87.02 | 85.18 | 87.02 |
| 03/28/2022 | 87.72 | 88.8 | 87.06 | 87.2 |
| 03/29/2022 | 87.7 | 89.72 | 87.56 | 89.38 |
| 03/30/2022 | 89.5 | 89.52 | 88.48 | 88.84 |
| 03/31/2022 | 89.24 | 89.46 | 88.12 | 88.12 |
| 04/01/2022 | 88.48 | 88.6 | 87.78 | 87.9 |
| 04/04/2022 | 88.1 | 88.18 | 87.02 | 87.62 |
| 04/05/2022 | 87.8 | 87.9 | 86.54 | 87.52 |
| 04/06/2022 | 87.8 | 88.34 | 86.86 | 87.5 |
| 04/07/2022 | 88 | 88.42 | 86.46 | 86.58 |
| 04/08/2022 | 87.34 | 88.04 | 86.82 | 87.88 |
| 04/11/2022 | 88.3 | 89.58 | 88.3 | 89.3 |
| 04/12/2022 | 88.66 | 88.68 | 86.94 | 88.36 |
| 04/13/2022 | 88.64 | 88.9 | 86.96 | 87.58 |
| 04/14/2022 | 87.44 | 89.18 | 87.3 | 89.18 |
| 04/15/2022 | 87.44 | 89.18 | 87.3 | 89.18 |
| 04/19/2022 | 84.06 | 84.16 | 82.12 | 82.42 |
| 04/20/2022 | 82.8 | 83.68 | 82.36 | 83.4 |
| 04/21/2022 | 83.8 | 84.74 | 83.54 | 83.94 |
| 04/22/2022 | 83.2 | 83.54 | 81.86 | 81.88 |
| 04/25/2022 | 81 | 81.5 | 78.7 | 78.9 |
| 04/26/2022 | 79.72 | 80.9 | 79.62 | 79.96 |
| 04/27/2022 | 79.96 | 80.58 | 78.82 | 80.04 |
| 04/28/2022 | 80.96 | 81.94 | 80.12 | 80.9 |
| 04/29/2022 | 81.52 | 81.52 | 80.16 | 80.32 |
| 05/02/2022 | 80.2 | 80.5 | 77.16 | 79.36 |
| 05/03/2022 | 79.76 | 80.76 | 79.68 | 80.4 |
| 05/04/2022 | 80.56 | 81.1 | 79.9 | 80.34 |
| 05/05/2022 | 80.36 | 80.88 | 77.52 | 77.74 |
| 05/06/2022 | 77.62 | 79.34 | 77.5 | 78.16 |
| 05/09/2022 | 78.9 | 79.22 | 77.96 | 77.96 |
| 05/10/2022 | 78.82 | 80.98 | 78.46 | 79.84 |
| 05/11/2022 | 80.08 | 81.28 | 79.96 | 80.76 |
| 05/12/2022 | 80 | 81.64 | 79.74 | 81.22 |
| 05/13/2022 | 81.76 | 82.12 | 81.04 | 81.54 |
| 05/16/2022 | 81.84 | 82.48 | 81.22 | 81.5 |
| 05/17/2022 | 82.16 | 82.86 | 82.02 | 82.86 |
| 05/18/2022 | 83.04 | 83.54 | 81.7 | 81.92 |
| 05/19/2022 | 81.3 | 81.34 | 79.04 | 79.04 |
| 05/20/2022 | 79.84 | 80.66 | 78.9 | 78.96 |
| 05/23/2022 | 79.76 | 80.26 | 78.52 | 79.58 |
| 05/24/2022 | 78.94 | 79.04 | 78.28 | 78.7 |
| 05/25/2022 | 79.76 | 79.76 | 78.28 | 78.94 |
| 05/27/2022 | 79.92 | 80.5 | 79.06 | 80.36 |
| 05/30/2022 | 80.8 | 81.06 | 80.16 | 80.84 |
| 05/31/2022 | 80.24 | 80.62 | 78.92 | 78.92 |
| 06/01/2022 | 79.82 | 80.08 | 78.12 | 78.12 |
| 06/02/2022 | 78 | 78.64 | 77.82 | 78.44 |
| 06/03/2022 | 78.84 | 78.98 | 78.26 | 78.64 |
| 06/07/2022 | 79.14 | 80.44 | 79.12 | 80.1 |
| 06/08/2022 | 80.1 | 80.12 | 78.52 | 78.8 |
| 06/09/2022 | 78.66 | 79.36 | 78.5 | 78.88 |
| 06/10/2022 | 78.34 | 78.62 | 76.82 | 77.04 |
| 06/13/2022 | 76.34 | 76.6 | 75.06 | 75.84 |
| 06/14/2022 | 75.2 | 76.3 | 75.16 | 76 |
| 06/15/2022 | 76.94 | 78.42 | 76.94 | 77.38 |
| 06/16/2022 | 76.6 | 76.62 | 73.54 | 73.74 |
| 06/17/2022 | 74.04 | 74.44 | 72.66 | 73.84 |
| 06/20/2022 | 74 | 75 | 73.2 | 75 |
| 06/21/2022 | 75.2 | 75.56 | 74.24 | 74.24 |
| 06/22/2022 | 73.68 | 74.3 | 73.12 | 74.02 |
| 06/23/2022 | 73.84 | 73.94 | 72.64 | 72.96 |
| 06/24/2022 | 72.74 | 75.3 | 72.6 | 75.12 |
| 06/27/2022 | 75.4 | 76.2 | 74.3 | 74.58 |
| 06/28/2022 | 74.98 | 75.8 | 74.86 | 75.3 |
| 06/29/2022 | 74.8 | 75.7 | 74.3 | 74.5 |
| 06/30/2022 | 73.74 | 73.98 | 72.88 | 73.98 |
| 07/01/2022 | 73.12 | 74.6 | 73.12 | 73.94 |
| 07/04/2022 | 74.32 | 75.14 | 74.32 | 74.82 |
| 07/05/2022 | 75.14 | 75.2 | 71.4 | 71.6 |
| 07/06/2022 | 72.16 | 72.7 | 71.1 | 71.42 |
| 07/07/2022 | 72.28 | 73.96 | 71.9 | 73.64 |
| 07/08/2022 | 73.2 | 74.38 | 73 | 74 |
| 07/11/2022 | 73.12 | 73.78 | 72.38 | 72.72 |
| 07/12/2022 | 72.7 | 73.9 | 72.34 | 73.9 |
| 07/13/2022 | 73.1 | 73.48 | 72.52 | 72.82 |
| 07/14/2022 | 72.72 | 72.84 | 70.82 | 71.34 |
| 07/15/2022 | 70.9 | 72.14 | 70.48 | 71.92 |
| 07/18/2022 | 72.24 | 72.9 | 72.08 | 72.44 |
| 07/19/2022 | 71.96 | 73.26 | 71.92 | 72.96 |
| 07/20/2022 | 73.18 | 73.68 | 71.86 | 72.22 |
| 07/21/2022 | 72.22 | 72.4 | 70.92 | 71.54 |
| 07/22/2022 | 71.58 | 72.08 | 71.24 | 71.54 |
| 07/25/2022 | 71.56 | 72.76 | 71.3 | 72.52 |
| 07/26/2022 | 72.84 | 72.88 | 72.02 | 72.4 |
| 07/27/2022 | 72.8 | 73.02 | 72.2 | 72.66 |
| 07/28/2022 | 73.2 | 73.2 | 71.54 | 71.66 |
| 07/29/2022 | 72.2 | 72.2 | 71.22 | 71.3 |
| 08/02/2022 | 71.2 | 71.48 | 70.18 | 71.32 |
| 08/03/2022 | 71.3 | 72.62 | 71.08 | 72.52 |
| 08/04/2022 | 72.66 | 73.22 | 72.48 | 72.88 |
| 08/05/2022 | 72.68 | 73.42 | 72.34 | 73.18 |
| 08/08/2022 | 73.5 | 73.96 | 72.72 | 73.72 |
| 08/09/2022 | 73.64 | 74.62 | 73.52 | 74.18 |
| 08/10/2022 | 74.1 | 75 | 74.02 | 74.9 |
| 08/11/2022 | 75.16 | 76.08 | 74.8 | 75.4 |
| 08/12/2022 | 75.6 | 76.6 | 75.58 | 76 |
| 08/15/2022 | 76.26 | 76.28 | 75.46 | 76.16 |
| 08/16/2022 | 76.24 | 76.74 | 75.7 | 75.86 |
| 08/17/2022 | 76.2 | 76.56 | 74.46 | 74.76 |
| 08/18/2022 | 74.96 | 75.42 | 74.72 | 75.06 |
| 08/19/2022 | 75 | 75 | 74.06 | 74.74 |
| 08/22/2022 | 74.68 | 74.92 | 73.36 | 74.08 |
| 08/23/2022 | 73.54 | 74.46 | 73.3 | 73.76 |
| 08/24/2022 | 73.58 | 74.02 | 73.28 | 73.76 |
| 08/25/2022 | 74.32 | 74.74 | 73.88 | 74.58 |
| 08/26/2022 | 74.58 | 74.94 | 73.8 | 73.98 |
| 08/29/2022 | 73.78 | 74.02 | 73.32 | 73.76 |
| 08/30/2022 | 74 | 75.2 | 73.88 | 74.2 |
| 08/31/2022 | 74.58 | 76.8 | 74.36 | 76.18 |
| 09/01/2022 | 75.84 | 76.42 | 75.5 | 76.18 |
| 09/02/2022 | 76.38 | 79.08 | 76.38 | 79 |
| 09/05/2022 | 78.08 | 78.74 | 77.22 | 78.74 |
| 09/06/2022 | 78.4 | 79.76 | 78.4 | 79.2 |
| 09/07/2022 | 79 | 79.34 | 77.74 | 79.26 |
| 09/08/2022 | 79.44 | 81.32 | 79.4 | 81.06 |
| 09/09/2022 | 81.2 | 81.68 | 80.62 | 81.38 |
| 09/12/2022 | 81.62 | 83.76 | 81.52 | 83.48 |
| 09/13/2022 | 83.4 | 84.1 | 82.88 | 83.16 |
| 09/14/2022 | 82.94 | 83.4 | 82.2 | 82.2 |
| 09/15/2022 | 82.04 | 82.9 | 81.7 | 82.66 |
| 09/16/2022 | 82.54 | 83.36 | 82.06 | 82.34 |
| 09/19/2022 | 82.36 | 82.46 | 80.08 | 81.44 |
| 09/20/2022 | 81.8 | 82.34 | 79.9 | 80.16 |
| 09/21/2022 | 79.7 | 79.74 | 78.82 | 79.2 |
| 09/22/2022 | 78 | 79.5 | 77.16 | 78.3 |
| 09/23/2022 | 77.96 | 78.1 | 75.86 | 76.12 |
| 09/26/2022 | 75.5 | 75.54 | 74.02 | 74.1 |
| 09/27/2022 | 74.3 | 74.62 | 72.56 | 72.56 |
| 09/28/2022 | 72 | 72.28 | 68.9 | 71.22 |
| 09/29/2022 | 71 | 72.5 | 69.86 | 72.28 |
| 09/30/2022 | 72.78 | 74.1 | 72.58 | 73.16 |
| 10/03/2022 | 72.48 | 73.28 | 70.96 | 73.18 |
| 10/04/2022 | 73.54 | 75.68 | 73.46 | 75.5 |
| 10/05/2022 | 75.3 | 75.44 | 74.26 | 74.34 |
| 10/06/2022 | 74.5 | 74.5 | 71.34 | 72.5 |
| 10/07/2022 | 72.12 | 72.22 | 70.96 | 71.34 |
| 10/10/2022 | 70 | 70.92 | 69.88 | 70.4 |
| 10/11/2022 | 69.88 | 69.88 | 69.06 | 69.58 |
| 10/12/2022 | 69.5 | 69.9 | 68.16 | 69.9 |
| 10/13/2022 | 69.04 | 71.22 | 68.74 | 70.46 |
| 10/14/2022 | 71.82 | 73.28 | 71.5 | 72.52 |
| 10/17/2022 | 72.48 | 73.74 | 72.44 | 73.28 |
| 10/18/2022 | 74.2 | 75.1 | 73.48 | 73.48 |
| 10/19/2022 | 73.74 | 74.86 | 73.74 | 74.4 |
| 10/20/2022 | 74.12 | 75.2 | 73.98 | 74.72 |
| 10/21/2022 | 74.3 | 75.08 | 72.74 | 75.08 |
| 10/24/2022 | 75.32 | 76.58 | 75.18 | 76.1 |
| 10/25/2022 | 76.56 | 77 | 75.28 | 76.38 |
| 10/26/2022 | 76.26 | 77.22 | 76.18 | 76.56 |
| 10/27/2022 | 76.58 | 77.46 | 76.44 | 77.24 |
| 10/28/2022 | 75.9 | 76.2 | 73.86 | 75.42 |
| 10/31/2022 | 74.7 | 75.54 | 74.2 | 74.4 |
| 11/01/2022 | 74 | 75.94 | 74 | 74.72 |
| 11/02/2022 | 74.9 | 75.08 | 73.94 | 74.32 |
| 11/03/2022 | 74 | 74.66 | 73.48 | 74.18 |
| 11/04/2022 | 73.92 | 75.44 | 73.68 | 75.32 |
| 11/07/2022 | 75.1 | 75.56 | 74.22 | 74.48 |
| 11/08/2022 | 74.38 | 75.32 | 74.08 | 74.86 |
| 11/09/2022 | 75.38 | 76.4 | 74.8 | 76.4 |
| 11/10/2022 | 76.4 | 79.02 | 76.16 | 78.38 |
| 11/11/2022 | 78.64 | 80.32 | 78.24 | 80.16 |
| 11/14/2022 | 80.82 | 81.04 | 79.74 | 80.66 |
| 11/15/2022 | 80.82 | 80.96 | 79.32 | 79.82 |
| 11/16/2022 | 79.84 | 80 | 78.4 | 78.86 |
| 11/17/2022 | 79.24 | 79.88 | 78.36 | 79.28 |
| 11/18/2022 | 79.78 | 80.58 | 79.72 | 80.52 |
| 11/21/2022 | 80.82 | 80.98 | 80.04 | 80.12 |
| 11/22/2022 | 80 | 80.46 | 79.78 | 80.18 |
| 11/23/2022 | 80.38 | 81.62 | 80.22 | 81.62 |
| 11/24/2022 | 81.6 | 82.56 | 81.6 | 82.48 |
| 11/25/2022 | 82.82 | 82.82 | 81.94 | 82.58 |
| 11/28/2022 | 82.34 | 83.78 | 82 | 83.78 |
| 11/29/2022 | 83.7 | 84.72 | 83.58 | 84.52 |
| 11/30/2022 | 84.7 | 85.12 | 83.86 | 84.22 |
| 12/01/2022 | 84.34 | 85.36 | 84.1 | 84.98 |
| 12/02/2022 | 84.7 | 85.06 | 84.22 | 84.66 |
| 12/05/2022 | 84.56 | 85.46 | 84.5 | 85.46 |
| 12/06/2022 | 84.88 | 85.66 | 84.62 | 85 |
| 12/07/2022 | 85.02 | 85.74 | 84.82 | 84.92 |
| 12/08/2022 | 86 | 86.62 | 85.66 | 86.44 |
| 12/09/2022 | 86.66 | 87.2 | 85.7 | 87.04 |
| 12/12/2022 | 86.72 | 86.72 | 85.38 | 86.08 |
| 12/13/2022 | 86.24 | 87.46 | 85.92 | 86.46 |
| 12/14/2022 | 86.44 | 86.46 | 85.66 | 86.42 |
| 12/15/2022 | 86.2 | 86.64 | 84.36 | 84.68 |
| 12/16/2022 | 84.96 | 85.26 | 83.92 | 84.16 |
| 12/19/2022 | 84.4 | 84.84 | 84.18 | 84.52 |
| 12/20/2022 | 83.84 | 84.88 | 83.44 | 84.54 |
| 12/21/2022 | 84.62 | 87 | 84.34 | 87 |
| 12/22/2022 | 87 | 87.44 | 86.52 | 86.88 |
| 12/23/2022 | 87.02 | 87.58 | 86.82 | 87.46 |
| 12/27/2022 | 87.7 | 87.9 | 87.3 | 87.7 |
| 12/28/2022 | 88 | 88.08 | 87.32 | 87.32 |
| 12/29/2022 | 87 | 88.1 | 86.88 | 88.1 |
| 12/30/2022 | 87.7 | 87.74 | 86.48 | 86.48 |