SREN.SW: Swiss Re AG Historical Data

2023 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 92.9809

CLOSE 92.9827

Low

LOW 83.1

High

HIGH 104.2

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	87.64	89.76	87.26	89.58
01/04/2023	89.7	93.68	89.7	93.68
01/05/2023	93.5	93.5	92.06	93.44
01/06/2023	93.56	94.9	93.3	94.9
01/09/2023	94.3	94.86	93.82	94.04
01/10/2023	93.88	93.88	92.44	92.86
01/11/2023	93.12	93.18	91.22	91.5
01/12/2023	92	93.28	91.76	93.24
01/13/2023	93.28	93.46	91.94	92.64
01/16/2023	92.74	92.96	91.64	92.66
01/17/2023	92.4	92.98	91.88	92.08
01/18/2023	92.18	94.18	92.16	93.4
01/19/2023	92.9	93.44	92.42	92.98
01/20/2023	93.5	94.4	93.42	94.4
01/23/2023	94.58	94.96	93.44	94.18
01/24/2023	94.5	95.88	94.34	95.78
01/25/2023	96	96.26	94.84	95.64
01/26/2023	95.74	96.02	95.38	96.02
01/27/2023	96	96.1	94.6	95.02
01/30/2023	94.28	95.78	94.02	95.78
01/31/2023	95.9	95.96	94.2	95.56
02/01/2023	95.54	95.54	93.72	94.38
02/02/2023	94.38	95.48	94.16	94.74
02/03/2023	94.7	94.74	94.04	94.36
02/06/2023	94	94.06	92.5	93.38
02/07/2023	94	94.12	93.42	93.9
02/08/2023	94.56	95	94.06	94.56
02/09/2023	95.5	95.94	94.56	95.08
02/10/2023	94.52	94.86	93.34	94.14
02/13/2023	94.54	95.26	94.3	95.08
02/14/2023	95.82	95.82	94.66	95.24
02/15/2023	95.12	96.18	94.82	95.74
02/16/2023	96.2	96.46	95.64	96.16
02/17/2023	96.1	96.18	94.34	96.14
02/20/2023	96.48	98.24	96.38	97.48
02/21/2023	97.54	97.66	95.28	96.5
02/22/2023	96.1	97.08	95.48	97.08
02/23/2023	97.02	97.2	95.92	96.96
02/24/2023	97.2	97.8	96.76	97.1
02/27/2023	97.2	98.3	97.16	97.54
02/28/2023	97.16	98.82	97.1	98.2
03/01/2023	98.38	98.52	97.16	97.5
03/02/2023	97.34	98.08	96.52	98.08
03/03/2023	98	98.4	97.56	98.08
03/06/2023	98.4	98.98	98.18	98.98
03/07/2023	98.72	98.72	97.56	98.24
03/08/2023	98.18	99.08	97.94	98.88
03/09/2023	99.1	99.68	97.66	98.28
03/10/2023	97	97.06	94.58	95.6
03/13/2023	95.5	95.5	90.5	91.46
03/14/2023	91.6	92.02	89.82	91.72
03/15/2023	91.72	91.84	86.96	87
03/16/2023	90.74	90.74	87.02	90.18
03/17/2023	91.12	91.3	87.52	87.96
03/20/2023	86.46	90.04	83.56	89.28
03/21/2023	90	93.34	89.96	92.78
03/22/2023	92.8	93.74	92.1	92.62
03/23/2023	93.12	93.14	90.26	91.26
03/24/2023	91.2	91.2	88.72	90.68
03/27/2023	92.14	92.46	90.78	91.84
03/28/2023	92.6	92.84	91.02	92.24
03/29/2023	92.34	93.44	91.52	93.14
03/30/2023	93.54	94.46	93.1	93.36
03/31/2023	93.38	94.1	92.72	93.84
04/03/2023	94.18	94.18	92.8	93.06
04/04/2023	93.34	94.9	93.28	93.96
04/05/2023	94.2	94.4	92.56	93.06
04/06/2023	93.14	94.62	93.06	94.22
04/11/2023	95	95.2	93.58	94.5
04/12/2023	94.92	95.28	94.12	94.52
04/13/2023	93.96	94.7	93.7	94.14
04/14/2023	88.94	88.94	86.3	88.76
04/17/2023	88.9	89	85.32	85.32
04/18/2023	86	88.8	85.86	88.48
04/19/2023	88.66	89.64	88.52	89.08
04/20/2023	89	90.52	89	90.18
04/21/2023	90.32	90.84	89.06	89.32
04/24/2023	89.26	90.22	88.92	89.78
04/25/2023	89.12	89.54	88.14	89.1
04/26/2023	88.82	89.36	88.1	88.92
04/27/2023	88.8	89.32	88.02	88.88
04/28/2023	88.8	90	88.54	89.72
05/02/2023	90.3	90.64	88.5	88.56
05/03/2023	89.18	89.92	88.72	89.56
05/04/2023	89.5	89.94	87.24	87.92
05/05/2023	89.54	89.64	87.38	88.78
05/08/2023	89	89.96	88.82	89.82
05/09/2023	89.66	91.16	89.18	91.16
05/10/2023	91.08	91.48	88.62	89.04
05/11/2023	89.72	89.98	88.6	89.46
05/12/2023	89.8	90.7	89.54	90
05/15/2023	90.4	90.58	89.22	89.78
05/16/2023	89.44	89.94	88.98	89.28
05/17/2023	88.76	89.54	88.42	89.4
05/19/2023	89.92	92.44	89.82	91.72
05/22/2023	91.72	92.34	90.92	91.16
05/23/2023	91.2	92.34	90.94	92.12
05/24/2023	91.28	91.6	89.78	90.26
05/25/2023	90.32	90.6	89.1	90.12
05/26/2023	90.5	91.58	89.78	91.34
05/30/2023	91.58	92.82	91.2	91.96
05/31/2023	91.9	93.26	91.02	91.22
06/01/2023	91.12	92.94	90.86	92.78
06/02/2023	93	93.28	92.22	93.2
06/05/2023	93.5	93.62	91.84	92.28
06/06/2023	91.98	92.64	91.82	92.44
06/07/2023	92.5	92.78	90.82	91.26
06/08/2023	91.7	91.94	89.62	89.7
06/09/2023	89.7	89.98	87.24	88.14
06/12/2023	88.4	89.34	88.14	88.38
06/13/2023	88.5	88.62	86.98	88.46
06/14/2023	88.48	88.8	88.04	88.46
06/15/2023	88.12	88.26	87.38	88.26
06/16/2023	88.36	88.98	87.92	88.32
06/19/2023	88.28	89.06	87.92	87.92
06/20/2023	87.52	88.24	86.84	87.64
06/21/2023	87.3	87.7	87	87.24
06/22/2023	86.8	88.14	86.76	87.72
06/23/2023	87.52	88.56	87.04	88.5
06/26/2023	88.44	88.44	87.24	88.04
06/27/2023	88.74	89.42	88.34	89.42
06/28/2023	89.9	90.04	88.94	89.08
06/29/2023	89.2	89.94	88.9	89.72
06/30/2023	90	90.62	89.76	90.04
07/03/2023	90.48	91.04	90.34	90.46
07/04/2023	90.74	90.86	89.42	89.48
07/05/2023	89.2	89.92	88.18	88.48
07/06/2023	87.9	88.48	86.6	86.8
07/07/2023	86.88	88.84	86.64	88.84
07/10/2023	88.54	89.62	88.46	88.6
07/11/2023	88.62	89.16	88.3	89.16
07/12/2023	89.5	90.58	89.36	90.48
07/13/2023	90.28	90.92	90.22	90.62
07/14/2023	90.3	90.7	89.78	90.14
07/17/2023	90	90.86	89.6	90.38
07/18/2023	90.34	91	90.3	91
07/19/2023	91.2	91.44	89.44	91
07/20/2023	91	92.78	91	92.54
07/21/2023	92.72	93.44	92.5	93.16
07/24/2023	93	93.64	92.72	93.28
07/25/2023	93.34	93.74	92.98	93.54
07/26/2023	93.6	93.92	92.48	93.44
07/27/2023	93.8	93.96	92.72	93.38
07/28/2023	93.54	94.36	93.4	93.4
07/31/2023	93.12	93.12	90.9	90.9
08/02/2023	89.8	90.02	87.94	88.62
08/03/2023	88.42	89.34	87.82	89.1
08/04/2023	88	88.04	86.14	87.68
08/07/2023	87.22	87.94	86.86	87.44
08/08/2023	87	88.6	86.6	87.48
08/09/2023	88	88.26	86.94	87.32
08/10/2023	88	89.72	87.44	87.56
08/11/2023	87.16	87.32	84.84	85.18
08/14/2023	85.4	86.14	84.82	85.56
08/15/2023	85.68	85.68	84.46	84.82
08/16/2023	84.8	85.08	84.4	84.4
08/17/2023	84.3	85.28	84.14	84.36
08/18/2023	84	84.22	83.34	83.88
08/21/2023	83.58	84.48	83.58	83.66
08/22/2023	83.92	84.4	83.1	83.18
08/23/2023	83.2	84.28	83.2	84.2
08/24/2023	84.8	85.02	84.16	84.5
08/25/2023	84.5	85.34	84.34	84.6
08/28/2023	85.04	85.44	84.98	85.24
08/29/2023	85.44	85.96	85.02	85.9
08/30/2023	86.1	86.5	85.5	85.74
08/31/2023	86.2	87.26	85.9	85.9
09/01/2023	85.92	86.6	85.56	85.64
09/04/2023	86.06	86.22	85.02	85.08
09/05/2023	84.7	86.36	84.62	85.8
09/06/2023	85.36	86.8	85.16	86.8
09/07/2023	86.8	88.6	86.58	88.48
09/08/2023	88.72	89.34	88.04	88.92
09/11/2023	89.5	90.74	89.5	90.34
09/12/2023	90.74	91.08	90.38	91.04
09/13/2023	91.3	91.82	90.62	91.74
09/14/2023	91.6	93.16	91.46	93.06
09/15/2023	93.9	94.6	93.5	94.02
09/18/2023	93.42	94.54	93.3	93.68
09/19/2023	93.64	94.72	93.62	94.68
09/20/2023	94.74	95.18	93.84	95
09/21/2023	94.02	96	93.98	95.02
09/22/2023	94.48	94.76	93.78	94.14
09/25/2023	93.74	95.16	93.42	94.68
09/26/2023	94.5	95.16	94.22	94.6
09/27/2023	94.2	94.76	93.74	93.94
09/28/2023	94.14	95	93.64	95
09/29/2023	94.98	95	93.14	94.32
10/02/2023	94.44	94.64	92.36	92.92
10/03/2023	92.8	93.4	92.02	92.32
10/04/2023	91.9	92.84	91.5	91.94
10/05/2023	92.16	92.72	91.64	92.2
10/06/2023	92.64	94.3	92.6	94.02
10/09/2023	93.22	94.78	92.82	94.62
10/10/2023	95.1	96.92	95.04	96.52
10/11/2023	96.8	97.76	96.36	97.28
10/12/2023	97.16	97.8	97.04	97.36
10/13/2023	97.8	99.26	97.7	98.02
10/16/2023	98	98.14	96.88	97.32
10/17/2023	97.48	98.54	97.34	98.54
10/18/2023	98.68	99.82	98.32	98.36
10/19/2023	98	98.38	97.36	98.38
10/20/2023	97.18	97.4	95.2	95.9
10/23/2023	96	96.48	94.66	95.52
10/24/2023	96	96.76	95.58	96.7
10/25/2023	96.64	97.76	96.26	97.68
10/26/2023	97.04	98.16	96.58	97.58
10/27/2023	97.5	98.22	96.92	97.38
10/30/2023	97.5	98.38	97.5	98.18
10/31/2023	98.3	99.38	98.22	99.12
11/01/2023	99.5	101.2	99.38	100.95
11/02/2023	100.8	101.75	99.82	100.4
11/03/2023	100.5	100.55	98.22	99.26
11/06/2023	99.08	99.44	98.24	99.1
11/07/2023	98.98	99.44	98.66	98.84
11/08/2023	98.06	98.84	96.86	98.7
11/09/2023	98.64	98.86	97.58	98.36
11/10/2023	98.42	99.08	97.44	97.96
11/13/2023	98.54	99.2	98.44	99.2
11/14/2023	99.2	99.7	98.2	99.1
11/15/2023	98.6	99.48	98.28	99.14
11/16/2023	99	99.38	98.78	99.06
11/17/2023	99.26	100.25	99.22	99.98
11/20/2023	99.94	101	99.72	100.95
11/21/2023	100.75	101.75	100.6	101.55
11/22/2023	102	103.05	101.5	101.85
11/23/2023	101.5	102	101.25	102
11/24/2023	102	102.8	101.95	102.65
11/27/2023	102.4	103.25	102.4	103.05
11/28/2023	102.7	104.2	102.7	103.3
11/29/2023	103.05	103.35	102.35	102.75
11/30/2023	102.8	103.75	102.8	103.25
12/01/2023	103	103.65	98.1	98.34
12/04/2023	98.02	100.35	97.68	99.6
12/05/2023	99.86	99.96	98.46	99.06
12/06/2023	99.2	99.92	98.5	98.76
12/07/2023	98.7	99.16	98.38	98.66
12/08/2023	98.98	99.3	98.28	98.88
12/11/2023	99.22	99.3	97.96	99.1
12/12/2023	99.26	99.98	98.68	99.94
12/13/2023	100	101.4	99.64	100.45
12/14/2023	99.16	99.2	95.5	95.5
12/15/2023	96.14	96.3	95.08	95.64
12/18/2023	95.7	96.74	95.2	95.98
12/19/2023	96.12	96.32	95.38	95.96
12/20/2023	96.1	96.46	95.7	96.46
12/21/2023	96.3	96.6	95.26	95.34
12/22/2023	95.72	95.72	95.04	95.7
12/27/2023	95.38	95.5	94.48	95.12
12/28/2023	95.4	95.48	94.18	94.18
12/29/2023	94.78	94.86	94.24	94.56

Menu

Create your free account now!

SREN.SW: Swiss Re AG Historical Data

2023 Historical Chart

Average

Low

High