Swiss Re AG (SREN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 112.55 | 112.70 | 110.95 | 111.50 | 111.50 | 718,555 |
| Jun 27, 2024 | 112.10 | 112.30 | 111.40 | 111.75 | 111.75 | 586,169 |
| Jun 26, 2024 | 113.00 | 113.10 | 110.95 | 111.50 | 111.50 | 705,671 |
| Jun 25, 2024 | 113.20 | 113.65 | 111.80 | 112.45 | 112.45 | 687,534 |
| Jun 24, 2024 | 112.40 | 113.25 | 111.30 | 113.10 | 113.10 | 797,966 |
| Jun 21, 2024 | 113.10 | 113.30 | 111.60 | 112.45 | 112.45 | 2,476,083 |
| Jun 20, 2024 | 112.00 | 113.85 | 111.95 | 113.15 | 113.15 | 962,311 |
| Jun 19, 2024 | 111.80 | 111.95 | 110.85 | 111.45 | 111.45 | 775,085 |
| Jun 18, 2024 | 110.90 | 111.50 | 110.35 | 111.25 | 111.25 | 557,234 |
| Jun 17, 2024 | 108.75 | 110.30 | 108.70 | 110.15 | 110.15 | 612,961 |
| Jun 14, 2024 | 110.60 | 110.80 | 108.20 | 108.90 | 108.90 | 756,107 |
| Jun 13, 2024 | 112.05 | 112.35 | 110.55 | 110.60 | 110.60 | 657,513 |
| Jun 12, 2024 | 112.10 | 112.65 | 111.85 | 112.05 | 112.05 | 497,636 |
| Jun 11, 2024 | 112.50 | 113.50 | 111.30 | 111.50 | 111.50 | 691,590 |
| Jun 10, 2024 | 112.70 | 113.10 | 111.70 | 112.25 | 112.25 | 854,920 |
| Jun 07, 2024 | 113.25 | 114.05 | 112.35 | 113.65 | 113.65 | 566,163 |
| Jun 06, 2024 | 113.00 | 113.80 | 111.55 | 113.10 | 113.10 | 854,235 |
| Jun 05, 2024 | 112.10 | 113.15 | 111.70 | 112.80 | 112.80 | 894,210 |
| Jun 04, 2024 | 113.60 | 113.85 | 111.55 | 111.55 | 111.55 | 1,049,952 |
| Jun 03, 2024 | 114.70 | 115.20 | 113.10 | 113.55 | 113.55 | 1,101,483 |
| May 31, 2024 | 112.80 | 114.70 | 112.80 | 114.70 | 114.70 | 3,812,201 |
| May 30, 2024 | 113.05 | 113.90 | 110.90 | 112.15 | 112.15 | 777,647 |
| May 29, 2024 | 112.20 | 113.35 | 111.75 | 113.35 | 113.35 | 877,164 |
| May 28, 2024 | 112.70 | 113.20 | 111.40 | 111.80 | 111.80 | 570,714 |
| May 27, 2024 | 112.15 | 112.60 | 111.55 | 112.50 | 112.50 | 569,023 |
| May 24, 2024 | 110.10 | 112.40 | 109.75 | 112.05 | 112.05 | 658,866 |
| May 23, 2024 | 110.95 | 112.50 | 110.85 | 111.20 | 111.20 | 800,558 |
| May 22, 2024 | 110.20 | 111.50 | 110.15 | 110.70 | 110.70 | 668,780 |
| May 21, 2024 | 109.60 | 110.50 | 109.00 | 110.30 | 110.30 | 1,076,734 |
| May 17, 2024 | 109.05 | 110.30 | 108.85 | 110.10 | 110.10 | 1,512,955 |
| May 16, 2024 | 105.50 | 108.65 | 105.15 | 107.65 | 107.65 | 1,893,948 |
| May 15, 2024 | 103.75 | 104.25 | 103.40 | 103.70 | 103.70 | 614,095 |
| May 14, 2024 | 104.50 | 104.70 | 102.40 | 103.40 | 103.40 | 877,198 |
| May 13, 2024 | 106.05 | 106.10 | 104.50 | 104.85 | 104.85 | 896,765 |
| May 10, 2024 | 104.40 | 106.05 | 104.40 | 106.05 | 106.05 | 911,544 |
| May 08, 2024 | 103.00 | 104.00 | 102.45 | 103.50 | 103.50 | 879,729 |
| May 07, 2024 | 101.95 | 102.80 | 101.15 | 102.50 | 102.50 | 656,592 |
| May 06, 2024 | 100.15 | 101.55 | 99.94 | 101.55 | 101.55 | 506,219 |
| May 03, 2024 | 100.00 | 100.75 | 99.04 | 99.58 | 99.58 | 556,376 |
| May 02, 2024 | 100.20 | 100.55 | 99.14 | 99.20 | 99.20 | 721,846 |
| Apr 30, 2024 | 100.90 | 100.90 | 99.62 | 99.82 | 99.82 | 625,590 |
| Apr 29, 2024 | 99.80 | 100.60 | 99.80 | 100.30 | 100.30 | 562,946 |
| Apr 26, 2024 | 100.50 | 100.50 | 99.16 | 99.50 | 99.50 | 472,564 |
| Apr 25, 2024 | 101.05 | 101.05 | 98.72 | 99.50 | 99.50 | 729,614 |
| Apr 24, 2024 | 101.80 | 102.00 | 100.70 | 100.75 | 100.75 | 677,559 |
| Apr 23, 2024 | 99.48 | 101.85 | 99.12 | 101.85 | 101.85 | 1,130,138 |
| Apr 22, 2024 | 99.14 | 99.64 | 98.72 | 99.30 | 99.30 | 716,221 |
| Apr 19, 2024 | 97.42 | 98.12 | 96.72 | 98.12 | 98.12 | 1,145,079 |
| Apr 18, 2024 | 98.66 | 98.98 | 97.46 | 98.00 | 98.00 | 1,085,405 |
| Apr 17, 2024 | 99.06 | 100.05 | 97.84 | 98.04 | 98.04 | 1,357,731 |
| Apr 16, 2024 | 101.00 | 101.45 | 97.84 | 97.84 | 97.84 | 2,259,008 |
| Apr 16, 2024 | 6.8 Dividend | |||||
| Apr 15, 2024 | 107.10 | 108.20 | 106.30 | 107.40 | 100.60 | 1,470,641 |
| Apr 12, 2024 | 105.80 | 107.25 | 105.55 | 106.00 | 99.29 | 1,243,697 |
| Apr 11, 2024 | 106.60 | 106.80 | 104.90 | 105.40 | 98.73 | 1,160,772 |
| Apr 10, 2024 | 106.70 | 107.10 | 105.70 | 106.55 | 99.80 | 961,278 |
| Apr 09, 2024 | 108.55 | 108.65 | 105.75 | 106.10 | 99.38 | 1,057,818 |
| Apr 08, 2024 | 109.10 | 109.20 | 108.25 | 108.75 | 101.86 | 906,617 |
| Apr 05, 2024 | 109.95 | 109.95 | 108.15 | 108.60 | 101.72 | 1,494,693 |
| Apr 04, 2024 | 111.80 | 112.50 | 110.25 | 110.45 | 103.46 | 1,146,189 |
| Apr 03, 2024 | 115.00 | 115.05 | 110.90 | 111.25 | 104.21 | 2,085,904 |
| Apr 02, 2024 | 116.30 | 116.90 | 115.15 | 115.35 | 108.05 | 1,288,144 |
| Mar 28, 2024 | 115.90 | 116.50 | 115.35 | 115.95 | 108.61 | 879,422 |
| Mar 27, 2024 | 116.40 | 117.20 | 116.40 | 116.75 | 109.36 | 987,826 |
| Mar 26, 2024 | 115.20 | 116.25 | 115.20 | 116.10 | 108.75 | 867,214 |
| Mar 25, 2024 | 115.25 | 115.40 | 113.75 | 115.40 | 108.09 | 1,056,486 |
| Mar 22, 2024 | 116.35 | 116.90 | 115.40 | 115.60 | 108.28 | 713,941 |
| Mar 21, 2024 | 116.50 | 117.20 | 116.05 | 116.50 | 109.12 | 977,779 |
| Mar 20, 2024 | 116.15 | 116.35 | 115.40 | 116.10 | 108.75 | 1,085,848 |
| Mar 19, 2024 | 114.35 | 116.20 | 113.95 | 116.00 | 108.66 | 1,184,471 |
| Mar 18, 2024 | 113.70 | 114.60 | 113.50 | 114.60 | 107.34 | 890,183 |
| Mar 15, 2024 | 113.40 | 114.25 | 113.10 | 113.75 | 106.55 | 4,263,528 |
| Mar 14, 2024 | 112.00 | 113.30 | 111.75 | 113.15 | 105.99 | 1,160,071 |
| Mar 13, 2024 | 110.85 | 112.00 | 110.65 | 111.80 | 104.72 | 1,527,746 |
| Mar 12, 2024 | 109.95 | 110.65 | 109.50 | 110.50 | 103.50 | 1,071,979 |
| Mar 11, 2024 | 108.50 | 109.85 | 108.20 | 109.85 | 102.89 | 1,142,956 |
| Mar 08, 2024 | 109.35 | 109.60 | 108.65 | 109.00 | 102.10 | 847,197 |
| Mar 07, 2024 | 108.35 | 109.35 | 108.20 | 109.00 | 102.10 | 753,972 |
| Mar 06, 2024 | 107.45 | 108.30 | 107.35 | 108.10 | 101.26 | 705,810 |
| Mar 05, 2024 | 106.65 | 107.35 | 106.35 | 107.30 | 100.51 | 745,942 |
| Mar 04, 2024 | 106.50 | 106.65 | 106.00 | 106.65 | 99.90 | 728,881 |
| Mar 01, 2024 | 107.00 | 107.90 | 106.20 | 106.30 | 99.57 | 1,015,165 |
| Feb 29, 2024 | 105.90 | 106.90 | 105.50 | 106.60 | 99.85 | 1,136,817 |
| Feb 28, 2024 | 106.00 | 106.55 | 105.55 | 105.80 | 99.10 | 825,496 |
| Feb 27, 2024 | 105.80 | 105.85 | 104.65 | 105.00 | 98.35 | 622,033 |
| Feb 26, 2024 | 106.00 | 107.10 | 105.40 | 105.85 | 99.15 | 910,718 |
| Feb 23, 2024 | 104.00 | 107.10 | 103.80 | 106.50 | 99.76 | 1,233,174 |
| Feb 22, 2024 | 103.00 | 104.35 | 102.80 | 103.95 | 97.37 | 1,386,626 |
| Feb 21, 2024 | 102.75 | 103.05 | 101.90 | 101.90 | 95.45 | 687,859 |
| Feb 20, 2024 | 100.05 | 102.90 | 99.86 | 102.75 | 96.24 | 1,191,350 |
| Feb 19, 2024 | 101.50 | 101.55 | 99.78 | 100.15 | 93.81 | 817,601 |
| Feb 16, 2024 | 100.30 | 102.40 | 100.10 | 100.95 | 94.56 | 1,638,858 |
| Feb 15, 2024 | 102.65 | 103.60 | 102.15 | 103.60 | 97.04 | 976,580 |
| Feb 14, 2024 | 101.85 | 103.00 | 101.60 | 102.50 | 96.01 | 705,928 |
| Feb 13, 2024 | 100.95 | 102.00 | 100.80 | 101.95 | 95.50 | 628,362 |
| Feb 12, 2024 | 100.60 | 100.60 | 99.50 | 100.45 | 94.09 | 566,881 |
| Feb 09, 2024 | 99.96 | 100.45 | 98.72 | 99.78 | 93.46 | 563,376 |
| Feb 08, 2024 | 102.65 | 102.75 | 100.10 | 100.20 | 93.86 | 879,338 |
| Feb 07, 2024 | 101.85 | 103.00 | 101.55 | 102.45 | 95.96 | 634,706 |
| Feb 06, 2024 | 100.45 | 102.55 | 100.45 | 102.20 | 95.73 | 1,166,731 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.