Swiss - Delayed Quote CHF

Swiss Re AG (SREN.SW)

99.50 0.00 (0.00%)
At close: April 26 at 5:31 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 100.50 100.50 99.16 99.50 99.50 472,464
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 6.80 Dividend
Apr 16, 2024 101.00 101.45 97.84 97.84 97.84 2,259,008
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 9, 2024 108.55 108.65 105.75 106.10 99.38 1,057,818
Apr 8, 2024 109.10 109.20 108.25 108.75 101.86 906,617
Apr 5, 2024 109.95 109.95 108.15 108.60 101.72 1,494,693
Apr 4, 2024 111.80 112.50 110.25 110.45 103.46 1,146,189
Apr 3, 2024 115.00 115.05 110.90 111.25 104.21 2,085,904
Apr 2, 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 8, 2024 109.35 109.60 108.65 109.00 102.10 847,197
Mar 7, 2024 108.35 109.35 108.20 109.00 102.10 753,972
Mar 6, 2024 107.45 108.30 107.35 108.10 101.26 705,810
Mar 5, 2024 106.65 107.35 106.35 107.30 100.51 745,942
Mar 4, 2024 106.50 106.65 106.00 106.65 99.90 728,881
Mar 1, 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 9, 2024 99.96 100.45 98.72 99.78 93.46 563,376
Feb 8, 2024 102.65 102.75 100.10 100.20 93.86 879,338
Feb 7, 2024 101.85 103.00 101.55 102.45 95.96 634,706
Feb 6, 2024 100.45 102.55 100.45 102.20 95.73 1,166,731
Feb 5, 2024 98.78 100.05 98.66 100.05 93.72 504,938
Feb 2, 2024 98.48 98.86 97.84 98.48 92.24 477,796
Feb 1, 2024 99.30 99.74 97.50 97.76 91.57 660,473
Jan 31, 2024 99.90 100.10 98.96 99.10 92.83 653,314
Jan 30, 2024 99.00 99.34 98.76 99.10 92.83 401,214
Jan 29, 2024 99.50 100.10 99.16 99.28 92.99 411,796
Jan 26, 2024 98.42 99.86 98.42 99.26 92.98 500,443
Jan 25, 2024 98.60 99.34 98.28 98.84 92.58 527,336
Jan 24, 2024 98.16 98.76 97.48 98.76 92.51 610,244
Jan 23, 2024 99.68 99.94 97.76 98.26 92.04 515,014
Jan 22, 2024 98.00 99.36 97.90 99.36 93.07 676,989
Jan 19, 2024 97.88 98.04 97.40 97.76 91.57 516,861
Jan 18, 2024 97.68 97.80 96.40 96.96 90.82 708,803
Jan 17, 2024 98.14 98.52 97.08 97.68 91.50 669,598
Jan 16, 2024 98.20 98.48 97.16 98.48 92.24 544,843
Jan 15, 2024 98.16 98.56 97.94 98.42 92.19 432,341
Jan 12, 2024 97.72 98.20 97.20 97.80 91.61 746,393
Jan 11, 2024 97.14 97.50 96.80 96.98 90.84 598,834
Jan 10, 2024 96.66 97.02 96.12 96.74 90.61 660,193
Jan 9, 2024 97.20 97.32 95.82 96.60 90.48 745,666
Jan 8, 2024 96.14 96.86 95.88 96.86 90.73 456,083
Jan 5, 2024 95.16 96.14 94.94 96.02 89.94 559,909
Jan 4, 2024 95.32 96.00 95.04 95.94 89.87 541,223
Jan 3, 2024 96.08 96.56 94.88 95.12 89.10 906,840
Dec 29, 2023 94.78 94.86 94.24 94.56 88.57 448,240
Dec 28, 2023 95.40 95.48 94.18 94.18 88.22 523,227
Dec 27, 2023 95.38 95.50 94.48 95.12 89.10 607,073
Dec 22, 2023 95.72 95.72 95.04 95.70 89.64 883,295
Dec 21, 2023 96.30 96.60 95.26 95.34 89.30 553,370
Dec 20, 2023 96.10 96.46 95.70 96.46 90.35 448,454
Dec 19, 2023 96.12 96.32 95.38 95.96 89.88 861,422
Dec 18, 2023 95.70 96.74 95.20 95.98 89.90 714,749
Dec 15, 2023 96.14 96.30 95.08 95.64 89.58 2,688,953
Dec 14, 2023 99.16 99.20 95.50 95.50 89.45 1,916,281
Dec 13, 2023 100.00 101.40 99.64 100.45 94.09 1,562,211
Dec 12, 2023 99.26 99.98 98.68 99.94 93.61 585,990
Dec 11, 2023 99.22 99.30 97.96 99.10 92.83 485,354
Dec 8, 2023 98.98 99.30 98.28 98.88 92.62 892,957
Dec 7, 2023 98.70 99.16 98.38 98.66 92.41 511,120
Dec 6, 2023 99.20 99.92 98.50 98.76 92.51 654,201
Dec 5, 2023 99.86 99.96 98.46 99.06 92.79 615,141
Dec 4, 2023 98.02 100.35 97.68 99.60 93.29 1,128,994
Dec 1, 2023 103.00 103.65 98.10 98.34 92.11 1,777,345
Nov 30, 2023 102.80 103.75 102.80 103.25 96.71 1,683,642
Nov 29, 2023 103.05 103.35 102.35 102.75 96.24 532,882
Nov 28, 2023 102.70 104.20 102.70 103.30 96.76 737,523
Nov 27, 2023 102.40 103.25 102.40 103.05 96.53 664,600
Nov 24, 2023 102.00 102.80 101.95 102.65 96.15 561,627
Nov 23, 2023 101.50 102.00 101.25 102.00 95.54 814,845
Nov 22, 2023 102.00 103.05 101.50 101.85 95.40 817,641
Nov 21, 2023 100.75 101.75 100.60 101.55 95.12 553,716
Nov 20, 2023 99.94 101.00 99.72 100.95 94.56 646,450
Nov 17, 2023 99.26 100.25 99.22 99.98 93.65 989,455
Nov 16, 2023 99.00 99.38 98.78 99.06 92.79 499,323
Nov 15, 2023 98.60 99.48 98.28 99.14 92.86 660,890
Nov 14, 2023 99.20 99.70 98.20 99.10 92.83 934,837
Nov 13, 2023 98.54 99.20 98.44 99.20 92.92 965,237
Nov 10, 2023 98.42 99.08 97.44 97.96 91.76 488,256
Nov 9, 2023 98.64 98.86 97.58 98.36 92.13 648,011
Nov 8, 2023 98.06 98.84 96.86 98.70 92.45 818,185
Nov 7, 2023 98.98 99.44 98.66 98.84 92.58 470,560
Nov 6, 2023 99.08 99.44 98.24 99.10 92.83 796,811
Nov 3, 2023 100.50 100.55 98.22 99.26 92.98 1,297,995
Nov 2, 2023 100.80 101.75 99.82 100.40 94.04 1,048,906
Nov 1, 2023 99.50 101.20 99.38 100.95 94.56 1,227,259
Oct 31, 2023 98.30 99.38 98.22 99.12 92.84 714,693
Oct 30, 2023 97.50 98.38 97.50 98.18 91.96 444,136
Oct 27, 2023 97.50 98.22 96.92 97.38 91.21 568,530
Oct 26, 2023 97.04 98.16 96.58 97.58 91.40 714,716
Oct 25, 2023 96.64 97.76 96.26 97.68 91.50 665,047
Oct 24, 2023 96.00 96.76 95.58 96.70 90.58 497,834
Oct 23, 2023 96.00 96.48 94.66 95.52 89.47 711,930
Oct 20, 2023 97.18 97.40 95.20 95.90 89.83 895,212
Oct 19, 2023 98.00 98.38 97.36 98.38 92.15 779,650
Oct 18, 2023 98.68 99.82 98.32 98.36 92.13 803,560
Oct 17, 2023 97.48 98.54 97.34 98.54 92.30 791,872
Oct 16, 2023 98.00 98.14 96.88 97.32 91.16 665,937
Oct 13, 2023 97.80 99.26 97.70 98.02 91.81 1,089,079
Oct 12, 2023 97.16 97.80 97.04 97.36 91.20 522,274
Oct 11, 2023 96.80 97.76 96.36 97.28 91.12 817,044
Oct 10, 2023 95.10 96.92 95.04 96.52 90.41 1,226,473
Oct 9, 2023 93.22 94.78 92.82 94.62 88.63 708,305
Oct 6, 2023 92.64 94.30 92.60 94.02 88.07 859,638
Oct 5, 2023 92.16 92.72 91.64 92.20 86.36 613,047
Oct 4, 2023 91.90 92.84 91.50 91.94 86.12 600,293
Oct 3, 2023 92.80 93.40 92.02 92.32 86.47 573,813
Oct 2, 2023 94.44 94.64 92.36 92.92 87.04 754,442
Sep 29, 2023 94.98 95.00 93.14 94.32 88.35 759,646
Sep 28, 2023 94.14 95.00 93.64 95.00 88.99 457,749
Sep 27, 2023 94.20 94.76 93.74 93.94 87.99 515,838
Sep 26, 2023 94.50 95.16 94.22 94.60 88.61 775,077
Sep 25, 2023 93.74 95.16 93.42 94.68 88.69 677,056
Sep 22, 2023 94.48 94.76 93.78 94.14 88.18 663,988
Sep 21, 2023 94.02 96.00 93.98 95.02 89.00 948,595
Sep 20, 2023 94.74 95.18 93.84 95.00 88.99 772,141
Sep 19, 2023 93.64 94.72 93.62 94.68 88.69 584,094
Sep 18, 2023 93.42 94.54 93.30 93.68 87.75 856,152
Sep 15, 2023 93.90 94.60 93.50 94.02 88.07 2,297,994
Sep 14, 2023 91.60 93.16 91.46 93.06 87.17 1,143,616
Sep 13, 2023 91.30 91.82 90.62 91.74 85.93 732,005
Sep 12, 2023 90.74 91.08 90.38 91.04 85.28 594,976
Sep 11, 2023 89.50 90.74 89.50 90.34 84.62 888,013
Sep 8, 2023 88.72 89.34 88.04 88.92 83.29 647,212
Sep 7, 2023 86.80 88.60 86.58 88.48 82.88 677,374
Sep 6, 2023 85.36 86.80 85.16 86.80 81.30 602,643
Sep 5, 2023 84.70 86.36 84.62 85.80 80.37 490,935
Sep 4, 2023 86.06 86.22 85.02 85.08 79.69 567,705
Sep 1, 2023 85.92 86.60 85.56 85.64 80.22 413,545
Aug 31, 2023 86.20 87.26 85.90 85.90 80.46 1,340,923
Aug 30, 2023 86.10 86.50 85.50 85.74 80.31 644,306
Aug 29, 2023 85.44 85.96 85.02 85.90 80.46 459,641
Aug 28, 2023 85.04 85.44 84.98 85.24 79.84 359,391
Aug 25, 2023 84.50 85.34 84.34 84.60 79.24 432,071
Aug 24, 2023 84.80 85.02 84.16 84.50 79.15 614,268
Aug 23, 2023 83.20 84.28 83.20 84.20 78.87 440,861
Aug 22, 2023 83.92 84.40 83.10 83.18 77.91 474,134
Aug 21, 2023 83.58 84.48 83.58 83.66 78.36 381,225
Aug 18, 2023 84.00 84.22 83.34 83.88 78.57 722,278
Aug 17, 2023 84.30 85.28 84.14 84.36 79.02 642,557
Aug 16, 2023 84.80 85.08 84.40 84.40 79.06 655,572
Aug 15, 2023 85.68 85.68 84.46 84.82 79.45 663,557
Aug 14, 2023 85.40 86.14 84.82 85.56 80.14 607,618
Aug 11, 2023 87.16 87.32 84.84 85.18 79.79 1,204,553
Aug 10, 2023 88.00 89.72 87.44 87.56 82.02 814,855
Aug 9, 2023 88.00 88.26 86.94 87.32 81.79 662,388
Aug 8, 2023 87.00 88.60 86.60 87.48 81.94 749,534
Aug 7, 2023 87.22 87.94 86.86 87.44 81.90 889,961
Aug 4, 2023 88.00 88.04 86.14 87.68 82.13 1,581,458
Aug 3, 2023 88.42 89.34 87.82 89.10 83.46 838,884
Aug 2, 2023 89.80 90.02 87.94 88.62 83.01 1,102,597
Jul 31, 2023 93.12 93.12 90.90 90.90 85.14 798,155
Jul 28, 2023 93.54 94.36 93.40 93.40 87.49 720,632
Jul 27, 2023 93.80 93.96 92.72 93.38 87.47 646,128
Jul 26, 2023 93.60 93.92 92.48 93.44 87.52 474,035
Jul 25, 2023 93.34 93.74 92.98 93.54 87.62 416,546
Jul 24, 2023 93.00 93.64 92.72 93.28 87.37 450,688
Jul 21, 2023 92.72 93.44 92.50 93.16 87.26 761,589
Jul 20, 2023 91.00 92.78 91.00 92.54 86.68 878,533
Jul 19, 2023 91.20 91.44 89.44 91.00 85.24 454,524
Jul 18, 2023 90.34 91.00 90.30 91.00 85.24 343,120
Jul 17, 2023 90.00 90.86 89.60 90.38 84.66 465,104
Jul 14, 2023 90.30 90.70 89.78 90.14 84.43 566,539
Jul 13, 2023 90.28 90.92 90.22 90.62 84.88 593,590
Jul 12, 2023 89.50 90.58 89.36 90.48 84.75 627,291
Jul 11, 2023 88.62 89.16 88.30 89.16 83.51 666,471
Jul 10, 2023 88.54 89.62 88.46 88.60 82.99 508,697
Jul 7, 2023 86.88 88.84 86.64 88.84 83.22 671,105
Jul 6, 2023 87.90 88.48 86.60 86.80 81.30 1,029,230
Jul 5, 2023 89.20 89.92 88.18 88.48 82.88 537,568
Jul 4, 2023 90.74 90.86 89.42 89.48 83.81 356,763
Jul 3, 2023 90.48 91.04 90.34 90.46 84.73 508,508
Jun 30, 2023 90.00 90.62 89.76 90.04 84.34 691,953
Jun 29, 2023 89.20 89.94 88.90 89.72 84.04 490,905
Jun 28, 2023 89.90 90.04 88.94 89.08 83.44 467,510
Jun 27, 2023 88.74 89.42 88.34 89.42 83.76 647,509
Jun 26, 2023 88.44 88.44 87.24 88.04 82.47 519,151
Jun 23, 2023 87.52 88.56 87.04 88.50 82.90 459,252
Jun 22, 2023 86.80 88.14 86.76 87.72 82.17 726,796
Jun 21, 2023 87.30 87.70 87.00 87.24 81.72 609,247
Jun 20, 2023 87.52 88.24 86.84 87.64 82.09 813,359
Jun 19, 2023 88.28 89.06 87.92 87.92 82.35 472,834
Jun 16, 2023 88.36 88.98 87.92 88.32 82.73 1,909,513
Jun 15, 2023 88.12 88.26 87.38 88.26 82.67 592,930
Jun 14, 2023 88.48 88.80 88.04 88.46 82.86 730,146
Jun 13, 2023 88.50 88.62 86.98 88.46 82.86 741,740
Jun 12, 2023 88.40 89.34 88.14 88.38 82.78 672,268
Jun 9, 2023 89.70 89.98 87.24 88.14 82.56 1,089,469
Jun 8, 2023 91.70 91.94 89.62 89.70 84.02 662,263
Jun 7, 2023 92.50 92.78 90.82 91.26 85.48 793,659
Jun 6, 2023 91.98 92.64 91.82 92.44 86.59 433,533
Jun 5, 2023 93.50 93.62 91.84 92.28 86.44 582,459
Jun 2, 2023 93.00 93.28 92.22 93.20 87.30 833,217
Jun 1, 2023 91.12 92.94 90.86 92.78 86.91 871,671
May 31, 2023 91.90 93.26 91.02 91.22 85.44 1,699,038
May 30, 2023 91.58 92.82 91.20 91.96 86.14 942,919
May 26, 2023 90.50 91.58 89.78 91.34 85.56 611,439
May 25, 2023 90.32 90.60 89.10 90.12 84.41 1,193,847
May 24, 2023 91.28 91.60 89.78 90.26 84.55 1,055,167
May 23, 2023 91.20 92.34 90.94 92.12 86.29 764,763
May 22, 2023 91.72 92.34 90.92 91.16 85.39 684,016
May 19, 2023 89.92 92.44 89.82 91.72 85.91 1,753,850
May 17, 2023 88.76 89.54 88.42 89.40 83.74 780,397
May 16, 2023 89.44 89.94 88.98 89.28 83.63 505,917
May 15, 2023 90.40 90.58 89.22 89.78 84.10 528,991
May 12, 2023 89.80 90.70 89.54 90.00 84.30 906,736
May 11, 2023 89.72 89.98 88.60 89.46 83.80 858,409
May 10, 2023 91.08 91.48 88.62 89.04 83.40 869,250
May 9, 2023 89.66 91.16 89.18 91.16 85.39 1,114,208
May 8, 2023 89.00 89.96 88.82 89.82 84.13 750,798
May 5, 2023 89.54 89.64 87.38 88.78 83.16 851,203
May 4, 2023 89.50 89.94 87.24 87.92 82.35 1,582,095
May 3, 2023 89.18 89.92 88.72 89.56 83.89 1,470,416
May 2, 2023 90.30 90.64 88.50 88.56 82.95 1,009,690
Apr 28, 2023 88.80 90.00 88.54 89.72 84.04 997,343
Apr 27, 2023 88.80 89.32 88.02 88.88 83.25 626,235
Apr 26, 2023 88.82 89.36 88.10 88.92 83.29 833,748

Related Tickers

MUV2.DE Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
413.50
+1.30%
 
SCR.PA SCOR SE
30.40
+0.46%
 
HNR1.DE Hannover Rück SE
230.40
+1.19%
 
1MUV2.MI Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
412.20
-2.69%
 
MURGY Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
44.21
+0.60%
 
MUVB.SG Munchener Ruckversicherungs-Gesellschaft AG
40.80
-3.77%
 
SCRYY SCOR SE
3.2550
+1.56%
 
MURGF Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
452.07
-4.69%
 
MUV2.MU Munchener Ruckversicherungs-Gesellschaft AG
411.60
-0.82%
 
MUV2.F Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
414.40
-2.24%