Swiss - Delayed Quote CHF

Swiss Re AG (SREN.SW)

146.35
-2.10
(-1.41%)
At close: 5:31:28 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 13, 2025145.55147.45145.20146.35146.35636,743
May 12, 2025150.85151.70146.30148.45148.45956,818
May 9, 2025149.80150.10148.25149.80149.80686,867
May 8, 2025152.30152.70148.85149.15149.15667,838
May 7, 2025152.60153.00151.15151.70151.70456,809
May 6, 2025151.55152.65150.80152.30152.30646,370
May 5, 2025149.25151.35149.15151.05151.05705,162
May 2, 2025148.00149.10147.15148.85148.85630,665
Apr 30, 2025146.10147.90145.65147.75147.751,090,427
Apr 29, 2025145.05145.80143.30145.80145.80658,945
Apr 28, 2025145.70145.70142.15144.85144.851,024,603
Apr 25, 2025145.25146.05144.20144.80144.80539,493
Apr 24, 2025145.30146.40144.30144.75144.75613,104
Apr 23, 2025145.25145.70143.70145.10145.10819,677
Apr 22, 2025141.60143.80141.60143.60143.60648,767
Apr 17, 2025140.20142.00140.05141.80141.80980,817
Apr 16, 2025139.15140.15138.35140.15140.151,181,692
Apr 15, 2025 6.1675315 Dividend
Apr 15, 2025136.90139.95136.80139.80139.801,668,406
Apr 14, 2025141.45143.00140.25141.90134.551,571,526
Apr 11, 2025140.90141.50135.30138.05130.901,273,443
Apr 10, 2025146.00146.00138.75139.20131.991,977,454
Apr 9, 2025133.35135.45128.50130.70123.931,384,939
Apr 8, 2025133.85139.45132.90137.30130.191,840,696
Apr 7, 2025125.20136.60121.75129.80123.082,888,460
Apr 4, 2025148.55148.95137.15138.70131.522,174,186
Apr 3, 2025149.90150.80148.75149.95142.18977,884
Apr 2, 2025152.70153.10150.95152.00144.13891,505
Apr 1, 2025150.40152.20150.00152.10144.22735,564
Mar 31, 2025150.60151.15149.35150.00142.23901,741
Mar 28, 2025152.15152.60150.65151.55143.70770,791
Mar 27, 2025152.00152.45150.30152.25144.36842,654
Mar 26, 2025152.10153.65151.85152.60144.70841,143
Mar 25, 2025150.35153.00150.35152.10144.22996,206
Mar 24, 2025148.80151.05148.60150.30142.51999,897
Mar 21, 2025147.90148.75147.50148.45140.761,899,128
Mar 20, 2025148.65149.20147.50148.85141.141,190,414
Mar 19, 2025149.40149.50148.20149.10141.38734,350
Mar 18, 2025149.30149.75148.35149.15141.42900,844
Mar 17, 2025147.50149.25147.50148.60140.90672,755
Mar 14, 2025146.60148.30145.60147.35139.72807,569
Mar 13, 2025147.20148.60145.90146.65139.05739,600
Mar 12, 2025145.05147.30144.90147.15139.53728,547
Mar 11, 2025146.35146.35143.70144.15136.681,279,424
Mar 10, 2025146.20146.85144.65146.45138.86643,125
Mar 7, 2025143.60146.80143.35145.25137.73831,201
Mar 6, 2025148.25148.50143.80144.80137.301,042,555
Mar 5, 2025148.00148.25146.50147.85140.19728,886
Mar 4, 2025146.20147.90144.50145.95138.39974,513
Mar 3, 2025144.00147.45143.50147.05139.431,147,765
Feb 28, 2025145.00145.20142.50144.30136.831,088,532
Feb 27, 2025146.00148.45144.90145.20137.681,524,869
Feb 26, 2025139.65145.15139.45144.45136.971,369,197
Feb 25, 2025138.40140.30138.25139.20131.99603,436
Feb 24, 2025138.35139.25138.05138.55131.37625,398
Feb 21, 2025138.45138.95136.65138.30131.14993,907
Feb 20, 2025139.85140.45137.50138.35131.18757,873
Feb 19, 2025142.40143.35138.95139.15131.941,068,239
Feb 18, 2025141.15142.85141.15142.65135.26526,267
Feb 17, 2025140.55141.35140.25140.90133.60519,818
Feb 14, 2025141.90142.00138.95139.95132.70867,832
Feb 13, 2025141.60142.10139.50141.05133.74864,642
Feb 12, 2025141.65142.50141.10141.70134.36599,578
Feb 11, 2025142.00143.05141.30141.70134.36660,169
Feb 10, 2025141.75142.50141.50142.00134.64590,673
Feb 7, 2025142.20142.80141.60141.65134.31669,243
Feb 6, 2025141.00142.00140.15141.15133.84642,407
Feb 5, 2025139.15140.80138.65140.25132.99580,139
Feb 4, 2025138.60139.35137.45139.30132.08526,792
Feb 3, 2025138.45139.50137.30138.85131.66616,967
Jan 31, 2025141.00141.00139.20139.40132.18727,532
Jan 30, 2025141.20141.50139.45140.10132.84553,056
Jan 29, 2025140.00141.55139.90140.25132.99693,100
Jan 28, 2025139.80140.95139.45139.85132.61568,077
Jan 27, 2025138.00140.50137.75139.85132.61764,979
Jan 24, 2025138.40138.80137.65138.05130.90778,353
Jan 23, 2025137.65138.65137.25138.60131.42575,511
Jan 22, 2025135.05138.70134.90137.85130.71817,442
Jan 21, 2025135.30136.10135.00135.85128.81438,809
Jan 20, 2025135.80136.75135.10135.60128.58412,894
Jan 17, 2025135.80136.30135.40135.85128.81923,230
Jan 16, 2025134.70135.75133.90135.20128.20695,883
Jan 15, 2025133.50134.55132.40134.00127.06744,561
Jan 14, 2025132.00132.30130.90132.30125.45607,437
Jan 13, 2025130.15131.85129.40131.10124.31743,924
Jan 10, 2025132.85133.50131.00131.45124.64684,284
Jan 9, 2025134.25134.35132.55133.25126.35599,727
Jan 8, 2025134.95135.80134.00134.80127.82717,161
Jan 7, 2025131.70134.95131.00134.85127.87774,467
Jan 6, 2025132.85133.35130.60132.60125.73806,786
Jan 3, 2025133.05133.05131.80132.70125.83700,437
Dec 30, 2024131.60131.60130.55131.20124.40493,297
Dec 27, 2024130.35131.65129.35131.65124.83653,892
Dec 23, 2024129.10130.55128.80130.35123.60474,393
Dec 20, 2024127.30128.95126.80128.50121.842,323,927
Dec 19, 2024128.00129.10127.20129.10122.41840,957
Dec 18, 2024131.40131.60129.10129.60122.89884,520
Dec 17, 2024132.80133.20131.85131.95125.12745,686
Dec 16, 2024133.50134.30132.50132.85125.97989,440
Dec 13, 2024128.35133.95128.30133.55126.631,267,350
Dec 12, 2024127.95128.90127.10127.80121.18826,116
Dec 11, 2024128.90129.65127.45128.20121.56740,030
Dec 10, 2024130.30130.70128.75129.05122.37872,223
Dec 9, 2024130.70131.55130.25130.95124.17707,999
Dec 6, 2024133.00134.15130.90131.30124.50846,070
Dec 5, 2024132.75133.05130.70132.55125.68754,856
Dec 4, 2024132.30132.60131.70132.45125.59740,872
Dec 3, 2024132.25133.75132.00132.25125.40890,599
Dec 2, 2024129.75132.65129.75132.20125.351,001,427
Nov 29, 2024130.10130.40129.20130.15123.41630,720
Nov 28, 2024129.00130.15129.00130.05123.31508,570
Nov 27, 2024128.00129.15127.65128.70122.03573,394
Nov 26, 2024128.80129.60128.40128.80122.13967,364
Nov 25, 2024128.50130.10128.20129.35122.651,722,546
Nov 22, 2024128.00128.80126.75128.30121.651,116,448
Nov 21, 2024126.50127.70126.15127.20120.61824,938
Nov 20, 2024126.20126.75125.25125.95119.43923,143
Nov 19, 2024125.00126.90124.45125.25118.761,105,141
Nov 18, 2024122.90125.00122.50125.00118.531,557,915
Nov 15, 2024120.15122.35120.15122.35116.011,024,301
Nov 14, 2024119.50121.55117.85121.20114.921,013,081
Nov 13, 2024120.20121.25119.95120.55114.311,080,266
Nov 12, 2024121.55122.40120.10120.45114.21841,796
Nov 11, 2024120.95123.85120.50122.55116.201,607,727
Nov 8, 2024119.75120.85117.80118.35112.221,071,535
Nov 7, 2024117.00120.85116.50119.95113.742,618,660
Nov 6, 2024114.55115.35111.60111.85106.06831,884
Nov 5, 2024110.80112.15110.50112.10106.29572,420
Nov 4, 2024111.75112.00110.25110.35104.63516,368
Nov 1, 2024111.10112.25110.75111.90106.10827,374
Oct 31, 2024110.50111.05109.75110.65104.92898,184
Oct 30, 2024112.00112.40111.25111.70105.91447,677
Oct 29, 2024114.00114.35112.20112.40106.58450,358
Oct 28, 2024112.00112.95111.60112.80106.96449,856
Oct 25, 2024112.00112.50111.10111.75105.96474,916
Oct 24, 2024112.30113.25111.90112.25106.44489,170
Oct 23, 2024112.95113.60111.80111.85106.06500,132
Oct 22, 2024114.50114.65111.60112.65106.82947,734
Oct 21, 2024116.40116.50114.50114.65108.71471,548
Oct 18, 2024116.20116.90116.10116.80110.75822,105
Oct 17, 2024117.20117.45116.25116.65110.61442,227
Oct 16, 2024116.85117.65116.00116.90110.84589,024
Oct 15, 2024118.15118.30116.90117.30111.22663,773
Oct 14, 2024116.60118.20116.55118.15112.03546,268
Oct 11, 2024116.00116.85115.45116.45110.42470,066
Oct 10, 2024113.30116.75113.30115.65109.661,205,551
Oct 9, 2024110.25112.55109.70112.55106.72739,172
Oct 8, 2024109.10110.95107.95110.45104.73761,042
Oct 7, 2024114.50114.50109.70110.30104.591,346,331
Oct 4, 2024113.50115.45113.45114.85108.90453,190
Oct 3, 2024114.25115.15113.35113.90108.00538,959
Oct 2, 2024115.30116.35114.10114.40108.47665,906
Oct 1, 2024116.70116.80115.10115.35109.38601,031
Sep 30, 2024117.35117.60116.50116.70110.66534,474
Sep 27, 2024117.60118.15115.95117.50111.41774,797
Sep 26, 2024118.80118.85117.00117.65111.56540,776
Sep 25, 2024116.90118.95116.90118.10111.98943,705
Sep 24, 2024116.30117.40115.80117.30111.22692,337
Sep 23, 2024116.40116.50114.90115.70109.71652,705
Sep 20, 2024115.55116.85115.35116.30110.281,595,478
Sep 19, 2024115.90116.90115.20115.85109.85542,240
Sep 18, 2024116.35116.50115.00115.40109.42747,657
Sep 17, 2024116.45116.90115.75115.85109.85882,208
Sep 16, 2024114.75116.40114.75116.15110.13463,069
Sep 13, 2024115.35116.50115.25115.85109.85768,181
Sep 12, 2024115.90116.60114.80115.20109.23816,636
Sep 11, 2024115.20116.05114.40114.60108.66835,870
Sep 10, 2024115.55116.20114.55115.35109.381,011,771
Sep 9, 2024115.20115.85114.30115.50109.52596,567
Sep 6, 2024116.50116.65114.45114.45108.52831,871
Sep 5, 2024116.50118.15116.40116.95110.89645,686
Sep 4, 2024115.90117.00115.90116.55110.51750,896
Sep 3, 2024115.85117.45115.65117.30111.22860,714
Sep 2, 2024116.00116.45115.20116.05110.04702,593
Aug 30, 2024116.35116.55115.55115.70109.71853,232
Aug 29, 2024116.75116.85115.95116.20110.18757,066
Aug 28, 2024116.00117.25115.90117.05110.99624,838
Aug 27, 2024115.45116.10115.20115.45109.47818,372
Aug 26, 2024117.00117.40115.30115.75109.75704,940
Aug 23, 2024116.05118.30115.90117.85111.751,312,410
Aug 22, 2024111.50116.35111.00115.90109.901,871,353
Aug 21, 2024110.70111.25110.55110.90105.16511,692
Aug 20, 2024110.50111.10110.15111.10105.35609,733
Aug 19, 2024109.15110.55109.10109.95104.25596,072
Aug 16, 2024108.60109.50108.35109.35103.69595,858
Aug 15, 2024107.10108.60106.60108.30102.69569,689
Aug 14, 2024105.05106.10104.90106.10100.60578,215
Aug 13, 2024104.15105.00103.75104.5099.09374,122
Aug 12, 2024104.60105.55104.00104.0098.61580,841
Aug 9, 2024103.50104.10103.05103.9098.52473,020
Aug 8, 2024102.55103.20101.20103.1597.81731,101
Aug 7, 2024101.40103.20100.65102.5597.24740,540
Aug 6, 2024100.75101.9599.54100.0094.821,101,735
Aug 5, 202498.56101.0097.0099.3094.161,341,083
Aug 2, 2024105.35105.50102.85103.6098.231,246,922
Jul 31, 2024109.45109.70107.65108.45102.83692,555
Jul 30, 2024108.00109.55107.95109.05103.40403,572
Jul 29, 2024109.00109.50107.45107.70102.12336,818
Jul 26, 2024107.55108.65107.20108.30102.69439,803
Jul 25, 2024106.00107.45105.65107.25101.69392,484
Jul 24, 2024107.10107.65106.45107.30101.74418,891
Jul 23, 2024106.75107.50105.85107.15101.60370,213
Jul 22, 2024106.50106.55104.75106.05100.56721,143
Jul 19, 2024108.10108.85105.75106.45100.94844,601
Jul 18, 2024109.20109.55108.00108.50102.88470,300
Jul 17, 2024108.60109.25107.35108.80103.16484,090
Jul 16, 2024110.20110.25107.80109.40103.73676,987
Jul 15, 2024111.00112.30110.60110.90105.16519,442
Jul 12, 2024110.65111.25110.40110.80105.06357,869
Jul 11, 2024110.90112.10110.40110.60104.87584,242
Jul 10, 2024110.80111.50110.00110.70104.97466,071
Jul 9, 2024109.75111.40109.65110.35104.63631,698
Jul 8, 2024107.75110.45107.50110.20104.49677,007
Jul 5, 2024108.00108.40107.30107.40101.84443,015
Jul 4, 2024107.60108.10106.75107.65102.07457,583
Jul 3, 2024108.15108.20106.35107.10101.55761,299
Jul 2, 2024111.55111.55106.05107.95102.361,689,433
Jul 1, 2024112.70113.35112.00112.40106.58530,417
Jun 28, 2024112.55112.70110.95111.50105.72718,655
Jun 27, 2024112.10112.30111.40111.75105.96586,169
Jun 26, 2024113.00113.10110.95111.50105.72742,528
Jun 25, 2024113.20113.65111.80112.45106.63687,534
Jun 24, 2024112.40113.25111.30113.10107.24797,966
Jun 21, 2024113.10113.30111.60112.45106.632,476,083
Jun 20, 2024112.00113.85111.95113.15107.29962,311
Jun 19, 2024111.80111.95110.85111.45105.68775,085
Jun 18, 2024110.90111.50110.35111.25105.49557,234
Jun 17, 2024108.75110.30108.70110.15104.44612,961
Jun 14, 2024110.60110.80108.20108.90103.26756,107
Jun 13, 2024112.05112.35110.55110.60104.87657,513
Jun 12, 2024112.10112.65111.85112.05106.25497,636
Jun 11, 2024112.50113.50111.30111.50105.72691,590
Jun 10, 2024112.70113.10111.70112.25106.44854,920
Jun 7, 2024113.25114.05112.35113.65107.76566,163
Jun 6, 2024113.00113.80111.55113.10107.24854,235
Jun 5, 2024112.10113.15111.70112.80106.96894,210
Jun 4, 2024113.60113.85111.55111.55105.771,049,952
Jun 3, 2024114.70115.20113.10113.55107.671,101,483
May 31, 2024112.80114.70112.80114.70108.763,812,201
May 30, 2024113.05113.90110.90112.15106.34777,647
May 29, 2024112.20113.35111.75113.35107.48877,164
May 28, 2024112.70113.20111.40111.80106.01570,714
May 27, 2024112.15112.60111.55112.50106.67569,023
May 24, 2024110.10112.40109.75112.05106.25658,866
May 23, 2024110.95112.50110.85111.20105.44800,558
May 22, 2024110.20111.50110.15110.70104.97668,780
May 21, 2024109.60110.50109.00110.30104.591,076,734
May 17, 2024109.05110.30108.85110.10104.401,512,955
May 16, 2024105.50108.65105.15107.65102.071,893,948
May 15, 2024103.75104.25103.40103.7098.33614,095
May 14, 2024104.50104.70102.40103.4098.04877,198
May 13, 2024106.05106.10104.50104.8599.42896,765

Related Tickers

MUV2.DE Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
554.40
-4.55%
 
1MUV2.MI Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
556.00
-3.81%
 
HNR1.DE Hannover Rück SE
266.60
-4.44%
 
SCR.PA SCOR SE
27.46
-0.15%
 
MUV2.HA Munchener Ruckversicherungs-Gesellschaft AG
560.00
-3.35%
 
SDRC.SG SCOR SE
27.58
+0.36%
 
RGA Reinsurance Group of America, Incorporated
206.41
-0.21%
 
GLRE Greenlight Capital Re, Ltd.
13.30
+0.08%
 
RNR RenaissanceRe Holdings Ltd.
243.44
-1.93%
 
SCR.VI SCOR SE
27.58
+0.66%