Paris - Delayed Quote EUR

SCOR SE (SCR.PA)

30.40 +0.14 (+0.46%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 30.42 30.60 30.20 30.40 30.40 232,333
Apr 25, 2024 30.86 30.90 30.12 30.26 30.26 274,461
Apr 24, 2024 30.64 30.84 30.56 30.74 30.74 297,612
Apr 23, 2024 29.70 30.68 29.62 30.60 30.60 414,394
Apr 22, 2024 29.40 29.72 29.16 29.52 29.52 284,464
Apr 19, 2024 29.10 29.18 28.64 29.18 29.18 322,269
Apr 18, 2024 29.32 29.46 29.02 29.26 29.26 305,906
Apr 17, 2024 29.46 29.72 29.28 29.28 29.28 295,283
Apr 16, 2024 29.56 29.62 29.20 29.38 29.38 303,280
Apr 15, 2024 29.76 30.12 29.66 29.90 29.90 255,669
Apr 12, 2024 29.78 30.18 29.38 29.58 29.58 332,241
Apr 11, 2024 29.90 29.96 29.26 29.66 29.66 295,156
Apr 10, 2024 29.60 29.90 29.08 29.90 29.90 508,928
Apr 9, 2024 30.46 30.46 29.20 29.28 29.28 651,778
Apr 8, 2024 30.30 31.00 30.30 30.58 30.58 314,136
Apr 5, 2024 30.46 30.48 30.16 30.26 30.26 355,815
Apr 4, 2024 31.04 31.20 30.74 30.74 30.74 290,588
Apr 3, 2024 31.16 31.40 30.66 30.96 30.96 514,141
Apr 2, 2024 31.98 32.44 31.06 31.12 31.12 591,884
Mar 28, 2024 31.61 32.22 31.48 32.07 32.07 660,499
Mar 27, 2024 30.53 30.71 30.23 30.60 30.60 422,164
Mar 26, 2024 29.82 30.36 29.50 30.26 30.26 346,177
Mar 25, 2024 29.63 29.97 29.43 29.86 29.86 320,628
Mar 22, 2024 29.84 30.00 29.55 29.71 29.71 330,218
Mar 21, 2024 30.87 31.00 29.88 29.90 29.90 485,150
Mar 20, 2024 31.02 31.11 30.46 30.72 30.72 292,528
Mar 19, 2024 31.22 31.45 30.97 31.14 31.14 636,647
Mar 18, 2024 30.41 31.65 30.40 31.30 31.30 753,588
Mar 15, 2024 29.18 30.55 29.16 30.42 30.42 1,795,748
Mar 14, 2024 28.60 29.21 28.51 29.17 29.17 315,512
Mar 13, 2024 29.06 29.14 28.55 28.62 28.62 435,070
Mar 12, 2024 28.92 29.23 28.66 29.06 29.06 258,117
Mar 11, 2024 28.20 28.77 27.95 28.69 28.69 404,058
Mar 8, 2024 28.53 28.90 28.25 28.37 28.37 279,053
Mar 7, 2024 29.07 29.49 28.57 28.57 28.57 476,580
Mar 6, 2024 28.80 30.39 28.61 29.55 29.55 991,442
Mar 5, 2024 26.94 27.31 26.84 27.30 27.30 248,317
Mar 4, 2024 27.40 27.47 26.98 27.06 27.06 352,361
Mar 1, 2024 28.10 28.23 27.47 27.47 27.47 395,816
Feb 29, 2024 28.26 28.53 28.16 28.18 28.18 367,072
Feb 28, 2024 28.20 28.42 28.10 28.23 28.23 180,532
Feb 27, 2024 28.33 28.33 27.78 28.10 28.10 237,923
Feb 26, 2024 28.66 28.81 28.20 28.30 28.30 213,883
Feb 23, 2024 28.48 28.89 28.35 28.70 28.70 190,143
Feb 22, 2024 28.00 28.71 28.00 28.53 28.53 222,380
Feb 21, 2024 27.89 28.06 27.70 27.79 27.79 144,002
Feb 20, 2024 27.28 27.96 26.97 27.89 27.89 338,941
Feb 19, 2024 27.95 27.95 27.40 27.43 27.43 308,385
Feb 16, 2024 28.43 28.70 27.99 28.02 28.02 255,353
Feb 15, 2024 28.40 28.52 28.00 28.46 28.46 269,029
Feb 14, 2024 28.66 28.80 28.36 28.36 28.36 222,837
Feb 13, 2024 28.36 28.64 28.21 28.64 28.64 238,275
Feb 12, 2024 28.53 28.59 28.20 28.36 28.36 238,514
Feb 9, 2024 28.38 28.70 28.10 28.44 28.44 316,255
Feb 8, 2024 28.60 28.73 28.29 28.46 28.46 336,502
Feb 7, 2024 28.55 28.77 28.24 28.52 28.52 269,619
Feb 6, 2024 28.75 29.66 28.35 28.71 28.71 429,714
Feb 5, 2024 27.80 28.55 27.80 28.55 28.55 438,196
Feb 2, 2024 27.92 28.13 27.64 27.85 27.85 273,433
Feb 1, 2024 27.57 28.25 27.57 27.92 27.92 226,065
Jan 31, 2024 27.70 27.98 27.66 27.66 27.66 292,456
Jan 30, 2024 27.81 27.86 27.37 27.57 27.57 197,440
Jan 29, 2024 27.94 28.04 27.81 27.84 27.84 144,263
Jan 26, 2024 27.84 28.23 27.84 27.89 27.89 128,569
Jan 25, 2024 28.20 28.33 27.78 27.78 27.78 299,905
Jan 24, 2024 27.80 28.34 27.74 28.21 28.21 277,219
Jan 23, 2024 28.29 28.30 27.85 27.85 27.85 320,991
Jan 22, 2024 27.73 28.30 27.65 28.23 28.23 293,058
Jan 19, 2024 27.65 27.79 27.40 27.54 27.54 129,007
Jan 18, 2024 28.03 28.05 27.40 27.44 27.44 487,302
Jan 17, 2024 27.52 28.07 27.36 28.04 28.04 411,750
Jan 16, 2024 27.51 27.57 27.16 27.37 27.37 274,842
Jan 15, 2024 27.67 27.85 27.49 27.68 27.68 343,532
Jan 12, 2024 26.97 27.94 26.97 27.77 27.77 445,647
Jan 11, 2024 26.61 26.85 26.49 26.83 26.83 291,001
Jan 10, 2024 26.45 26.51 26.30 26.46 26.46 168,880
Jan 9, 2024 26.75 26.80 26.39 26.53 26.53 198,891
Jan 8, 2024 26.69 26.80 26.48 26.71 26.71 247,291
Jan 5, 2024 26.01 26.77 25.66 26.66 26.66 407,061
Jan 4, 2024 26.11 26.50 26.11 26.28 26.28 214,681
Jan 3, 2024 26.80 26.95 26.00 26.00 26.00 353,506
Jan 2, 2024 26.51 26.95 26.45 26.65 26.65 231,929
Dec 29, 2023 26.26 26.62 26.26 26.46 26.46 218,134
Dec 28, 2023 26.67 26.74 26.24 26.26 26.26 258,804
Dec 27, 2023 26.76 27.08 26.61 26.63 26.63 244,456
Dec 22, 2023 26.94 27.09 26.77 26.79 26.79 137,486
Dec 21, 2023 26.86 27.00 26.59 26.90 26.90 281,226
Dec 20, 2023 26.71 27.04 26.66 26.98 26.98 196,778
Dec 19, 2023 26.50 26.75 26.25 26.67 26.67 276,924
Dec 18, 2023 26.03 26.66 25.95 26.55 26.55 334,279
Dec 15, 2023 26.93 27.11 26.06 26.18 26.18 1,163,863
Dec 14, 2023 27.88 27.88 26.75 26.92 26.92 669,375
Dec 13, 2023 27.72 28.24 27.65 28.03 28.03 323,854
Dec 12, 2023 27.28 27.69 27.08 27.69 27.69 483,886
Dec 11, 2023 27.61 27.68 27.14 27.38 27.38 276,186
Dec 8, 2023 27.58 27.89 27.44 27.61 27.61 238,723
Dec 7, 2023 27.79 27.85 27.40 27.56 27.56 357,580
Dec 6, 2023 28.34 28.56 27.78 27.78 27.78 278,373
Dec 5, 2023 28.29 28.56 28.19 28.29 28.29 336,164
Dec 4, 2023 28.82 28.85 27.95 28.35 28.35 270,565
Dec 1, 2023 29.20 29.26 28.74 28.84 28.84 227,519
Nov 30, 2023 28.75 29.04 28.75 28.93 28.93 667,145
Nov 29, 2023 28.95 29.02 28.41 28.58 28.58 293,641
Nov 28, 2023 28.83 29.46 28.77 29.01 29.01 200,095
Nov 27, 2023 28.75 28.98 28.71 28.87 28.87 232,024
Nov 24, 2023 28.56 28.79 28.56 28.76 28.76 201,040
Nov 23, 2023 28.63 28.72 28.52 28.52 28.52 214,846
Nov 22, 2023 28.59 29.25 28.59 28.60 28.60 334,525
Nov 21, 2023 28.40 28.86 28.40 28.54 28.54 256,318
Nov 20, 2023 28.25 28.65 28.24 28.43 28.43 329,861
Nov 17, 2023 28.27 28.91 28.25 28.30 28.30 397,287
Nov 16, 2023 28.46 28.60 28.09 28.15 28.15 533,470
Nov 15, 2023 28.25 28.69 28.19 28.51 28.51 374,084
Nov 14, 2023 27.90 28.95 27.79 28.50 28.50 487,398
Nov 13, 2023 27.11 27.92 26.76 27.92 27.92 525,350
Nov 10, 2023 26.48 27.14 25.25 27.03 27.03 1,045,275
Nov 9, 2023 28.24 28.24 27.61 28.01 28.01 352,509
Nov 8, 2023 27.81 28.17 27.45 28.14 28.14 445,756
Nov 7, 2023 28.20 28.35 27.64 27.99 27.99 272,273
Nov 6, 2023 28.40 28.50 27.97 28.27 28.27 239,215
Nov 3, 2023 28.67 28.82 28.17 28.48 28.48 218,267
Nov 2, 2023 29.29 29.40 28.59 28.59 28.59 400,662
Nov 1, 2023 28.27 29.42 28.27 29.21 29.21 291,409
Oct 31, 2023 27.71 28.24 27.63 28.15 28.15 237,090
Oct 30, 2023 27.14 27.75 27.13 27.63 27.63 286,180
Oct 27, 2023 27.65 27.82 26.72 27.01 27.01 351,510
Oct 26, 2023 27.78 28.04 27.65 27.72 27.72 198,990
Oct 25, 2023 27.86 28.14 27.77 28.00 28.00 181,119
Oct 24, 2023 27.90 28.11 27.68 27.97 27.97 246,078
Oct 23, 2023 28.31 28.40 27.52 27.62 27.62 423,752
Oct 20, 2023 28.75 28.76 28.20 28.21 28.21 332,340
Oct 19, 2023 28.71 29.10 28.39 28.95 28.95 299,904
Oct 18, 2023 28.80 28.95 28.51 28.88 28.88 253,485
Oct 17, 2023 28.62 28.85 28.48 28.75 28.75 162,226
Oct 16, 2023 28.35 28.96 28.30 28.68 28.68 255,627
Oct 13, 2023 29.16 29.44 28.19 28.27 28.27 262,493
Oct 12, 2023 29.25 29.44 29.02 29.14 29.14 219,650
Oct 11, 2023 29.09 29.45 29.02 29.10 29.10 502,830
Oct 10, 2023 28.90 29.40 28.89 29.32 29.32 263,121
Oct 9, 2023 29.09 29.19 28.61 28.80 28.80 271,239
Oct 6, 2023 28.90 29.30 28.89 29.27 29.27 237,172
Oct 5, 2023 28.72 28.94 28.32 28.76 28.76 201,421
Oct 4, 2023 28.80 28.96 28.50 28.60 28.60 213,853
Oct 3, 2023 28.96 29.38 28.84 28.92 28.92 225,082
Oct 2, 2023 29.48 29.65 28.94 29.04 29.04 301,454
Sep 29, 2023 29.72 29.75 29.03 29.47 29.47 317,052
Sep 28, 2023 29.28 29.68 29.23 29.68 29.68 226,018
Sep 27, 2023 29.81 29.81 29.05 29.28 29.28 377,808
Sep 26, 2023 29.74 30.01 29.59 29.80 29.80 269,129
Sep 25, 2023 29.65 30.11 29.46 29.74 29.74 299,597
Sep 22, 2023 30.25 30.25 29.55 29.80 29.80 296,059
Sep 21, 2023 30.20 30.43 30.08 30.37 30.37 235,455
Sep 20, 2023 30.80 30.80 30.23 30.42 30.42 324,891
Sep 19, 2023 30.60 30.85 30.51 30.68 30.68 278,148
Sep 18, 2023 30.90 31.06 30.63 30.71 30.71 218,427
Sep 15, 2023 31.20 31.42 30.87 31.00 31.00 503,432
Sep 14, 2023 30.64 31.06 30.50 31.00 31.00 472,594
Sep 13, 2023 30.64 30.74 30.15 30.65 30.65 251,065
Sep 12, 2023 30.35 30.74 30.16 30.70 30.70 311,986
Sep 11, 2023 29.47 30.49 29.45 30.40 30.40 507,197
Sep 8, 2023 29.68 29.68 29.04 29.40 29.40 290,781
Sep 7, 2023 28.10 29.62 28.10 29.61 29.61 647,235
Sep 6, 2023 28.17 28.29 27.77 28.29 28.29 240,133
Sep 5, 2023 28.10 28.52 27.92 28.18 28.18 235,445
Sep 4, 2023 28.37 28.42 28.02 28.17 28.17 195,491
Sep 1, 2023 28.74 28.80 28.12 28.27 28.27 269,752
Aug 31, 2023 28.84 28.98 28.57 28.74 28.74 386,025
Aug 30, 2023 29.00 29.08 28.62 28.80 28.80 215,932
Aug 29, 2023 28.95 29.08 28.80 28.97 28.97 187,499
Aug 28, 2023 28.94 29.05 28.68 28.86 28.86 150,311
Aug 25, 2023 28.89 29.22 28.66 28.77 28.77 195,860
Aug 24, 2023 28.48 28.96 28.47 28.93 28.93 237,839
Aug 23, 2023 27.99 28.36 27.99 28.32 28.32 247,053
Aug 22, 2023 28.15 28.52 27.90 27.96 27.96 206,730
Aug 21, 2023 28.18 28.43 27.92 27.98 27.98 170,727
Aug 18, 2023 28.21 28.40 27.89 28.12 28.12 259,932
Aug 17, 2023 28.40 28.95 28.31 28.32 28.32 291,624
Aug 16, 2023 28.68 28.78 28.32 28.53 28.53 209,944
Aug 15, 2023 28.78 28.90 28.15 28.71 28.71 271,901
Aug 14, 2023 28.45 28.90 28.35 28.77 28.77 210,700
Aug 11, 2023 28.80 28.80 28.35 28.43 28.43 351,930
Aug 10, 2023 28.30 28.99 28.28 28.87 28.87 344,414
Aug 9, 2023 28.00 28.15 27.53 28.15 28.15 488,711
Aug 8, 2023 27.60 27.84 27.40 27.78 27.78 266,829
Aug 7, 2023 27.63 27.76 27.21 27.71 27.71 189,377
Aug 4, 2023 27.54 27.79 27.35 27.70 27.70 253,587
Aug 3, 2023 27.19 27.58 27.04 27.40 27.40 339,529
Aug 2, 2023 27.16 27.48 26.75 27.19 27.19 265,692
Aug 1, 2023 27.20 27.55 27.07 27.40 27.40 282,413
Jul 31, 2023 28.25 28.25 26.97 27.17 27.17 472,564
Jul 28, 2023 27.53 28.21 27.26 28.07 28.07 379,309
Jul 27, 2023 26.79 27.94 26.10 27.49 27.49 761,640
Jul 26, 2023 28.50 28.80 28.19 28.66 28.66 378,133
Jul 25, 2023 28.55 28.85 28.50 28.50 28.50 264,984
Jul 24, 2023 28.39 28.60 28.29 28.52 28.52 274,393
Jul 21, 2023 28.14 28.37 27.94 28.37 28.37 346,028
Jul 20, 2023 27.71 28.35 27.71 28.12 28.12 255,969
Jul 19, 2023 28.06 28.26 27.27 27.75 27.75 293,479
Jul 18, 2023 27.55 28.00 27.50 28.00 28.00 334,443
Jul 17, 2023 27.10 27.71 27.10 27.58 27.58 268,100
Jul 14, 2023 27.30 27.40 26.97 27.08 27.08 232,865
Jul 13, 2023 26.78 27.35 26.65 27.35 27.35 389,309
Jul 12, 2023 26.88 26.97 26.71 26.80 26.80 335,515
Jul 11, 2023 26.44 26.89 26.33 26.80 26.80 380,809
Jul 10, 2023 26.40 26.64 26.32 26.35 26.35 264,188
Jul 7, 2023 25.75 26.80 25.66 26.57 26.57 470,349
Jul 6, 2023 26.32 26.32 25.28 25.62 25.62 487,584
Jul 5, 2023 26.53 26.75 26.34 26.39 26.39 311,296
Jul 4, 2023 26.54 26.80 26.44 26.61 26.61 207,326
Jul 3, 2023 26.90 26.99 26.29 26.48 26.48 354,363
Jun 30, 2023 26.97 27.10 26.77 26.89 26.89 381,171
Jun 29, 2023 26.35 27.09 26.35 26.92 26.92 578,813
Jun 28, 2023 26.15 26.50 26.10 26.41 26.41 605,668
Jun 27, 2023 25.38 26.17 25.38 26.17 26.17 696,510
Jun 26, 2023 24.75 25.38 24.21 25.25 25.25 556,648
Jun 23, 2023 24.58 24.85 24.24 24.75 24.75 242,654
Jun 22, 2023 24.69 24.99 24.67 24.78 24.78 198,564
Jun 21, 2023 24.59 25.13 24.55 24.84 24.84 368,456
Jun 20, 2023 24.53 24.87 24.33 24.67 24.67 327,183
Jun 19, 2023 24.45 24.79 24.33 24.56 24.56 200,480
Jun 16, 2023 24.35 24.71 24.22 24.54 24.54 567,167
Jun 15, 2023 24.55 24.62 23.86 24.30 24.30 378,235
Jun 14, 2023 24.71 25.00 24.57 24.65 24.65 300,551
Jun 13, 2023 24.64 24.81 23.79 24.67 24.67 449,446
Jun 12, 2023 25.04 25.30 24.49 24.50 24.50 584,800
Jun 9, 2023 23.50 25.20 23.15 24.93 24.93 1,030,851
Jun 8, 2023 24.00 24.16 23.42 23.49 23.49 264,434
Jun 7, 2023 24.30 24.54 23.86 23.92 23.92 336,562
Jun 6, 2023 24.30 24.40 24.15 24.29 24.29 217,568
Jun 5, 2023 24.75 24.84 24.29 24.40 24.40 239,606
Jun 2, 2023 24.61 24.80 24.33 24.63 24.63 292,651
Jun 1, 2023 24.15 24.60 24.01 24.51 24.51 401,307
May 31, 2023 24.04 24.28 23.70 23.91 23.91 849,539
May 30, 2023 1.40 Dividend
May 30, 2023 23.79 24.48 23.64 24.21 24.21 418,551
May 29, 2023 25.70 25.70 24.95 25.05 23.65 299,120
May 26, 2023 25.45 25.72 25.21 25.63 24.20 380,266
May 25, 2023 25.16 25.45 24.80 25.36 23.94 365,477
May 24, 2023 25.66 25.67 25.03 25.20 23.79 331,012
May 23, 2023 25.86 26.25 25.76 25.88 24.43 230,372
May 22, 2023 26.15 26.32 25.85 25.97 24.52 303,463
May 19, 2023 25.64 26.52 25.54 26.19 24.73 611,575
May 18, 2023 25.74 25.81 25.45 25.58 24.15 226,036
May 17, 2023 25.20 25.81 25.18 25.71 24.27 397,541
May 16, 2023 25.50 25.75 25.08 25.32 23.90 446,835
May 15, 2023 25.67 25.97 25.47 25.58 24.15 419,893
May 12, 2023 24.80 26.15 24.78 25.75 24.31 1,236,113
May 11, 2023 23.50 23.77 23.34 23.53 22.21 308,486
May 10, 2023 23.95 24.07 23.40 23.53 22.21 297,088
May 9, 2023 23.39 24.05 23.20 24.02 22.68 386,290
May 8, 2023 23.12 23.49 23.02 23.42 22.11 173,443
May 5, 2023 23.10 23.26 22.86 23.01 21.72 183,339
May 4, 2023 23.64 23.80 22.90 22.96 21.68 481,051
May 3, 2023 23.43 23.93 23.40 23.67 22.35 237,231
May 2, 2023 23.63 24.06 23.35 23.37 22.06 385,659
Apr 28, 2023 23.10 23.48 23.04 23.42 22.11 343,425
Apr 27, 2023 22.89 23.05 22.62 23.00 21.71 294,144
Apr 26, 2023 22.95 23.10 22.58 22.83 21.55 292,517

Related Tickers

COFA.PA COFACE SA
14.46
0.00%
 
HNR1.DE Hannover Rück SE
230.40
+1.19%
 
SREN.SW Swiss Re AG
99.50
0.00%
 
MUV2.DE Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
413.50
+1.30%