Other OTC - Delayed Quote USD

Swiss Re AG (SSREF)

107.39 0.00 (0.00%)
At close: April 19 at 12:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 107.39 107.39 107.39 107.39 107.39 -
Apr 25, 2024 107.39 107.39 107.39 107.39 107.39 -
Apr 24, 2024 107.39 107.39 107.39 107.39 107.39 800
Apr 23, 2024 107.39 107.39 107.39 107.39 107.39 -
Apr 22, 2024 107.39 107.39 107.39 107.39 107.39 -
Apr 19, 2024 107.39 107.39 107.39 107.39 107.39 300
Apr 18, 2024 108.00 108.00 108.00 108.00 108.00 -
Apr 17, 2024 108.00 108.00 108.00 108.00 108.00 -
Apr 16, 2024 6.82 Dividend
Apr 16, 2024 108.00 108.00 108.00 108.00 108.00 100
Apr 15, 2024 120.33 120.33 120.33 120.33 113.52 -
Apr 12, 2024 120.33 120.33 120.33 120.33 113.52 -
Apr 11, 2024 120.33 120.33 120.33 120.33 113.52 -
Apr 10, 2024 120.33 120.33 120.33 120.33 113.52 -
Apr 9, 2024 120.33 120.33 120.33 120.33 113.52 -
Apr 8, 2024 120.33 120.33 120.33 120.33 113.52 300
Apr 5, 2024 123.00 123.00 123.00 123.00 116.03 -
Apr 4, 2024 123.00 123.00 123.00 123.00 116.03 100
Apr 3, 2024 123.75 123.75 123.75 123.75 116.74 100
Apr 2, 2024 127.85 127.85 127.00 127.00 119.80 1,400
Apr 1, 2024 128.50 128.50 128.50 128.50 121.22 -
Mar 28, 2024 128.50 128.50 128.50 128.50 121.22 700
Mar 27, 2024 128.50 128.50 128.50 128.50 121.22 100
Mar 26, 2024 130.89 130.89 130.89 130.89 123.47 -
Mar 25, 2024 130.89 130.89 130.89 130.89 123.47 -
Mar 22, 2024 130.89 130.89 130.89 130.89 123.47 -
Mar 21, 2024 130.89 130.89 130.89 130.89 123.47 -
Mar 20, 2024 130.89 130.89 130.89 130.89 123.47 1,400
Mar 19, 2024 130.90 130.90 130.90 130.90 123.48 200
Mar 18, 2024 128.65 128.65 128.65 128.65 121.36 200
Mar 15, 2024 125.76 125.76 125.76 125.76 118.64 -
Mar 14, 2024 125.76 125.76 125.76 125.76 118.64 -
Mar 13, 2024 125.76 125.76 125.76 125.76 118.64 -
Mar 12, 2024 125.76 125.76 125.76 125.76 118.64 100
Mar 11, 2024 122.00 122.00 122.00 122.00 115.09 -
Mar 8, 2024 122.00 122.00 122.00 122.00 115.09 -
Mar 7, 2024 122.00 122.00 122.00 122.00 115.09 -
Mar 6, 2024 122.00 122.00 122.00 122.00 115.09 100
Mar 5, 2024 121.08 121.08 120.47 120.47 113.64 2,300
Mar 4, 2024 120.30 120.30 120.30 120.30 113.48 -
Mar 1, 2024 120.30 120.30 120.30 120.30 113.48 -
Feb 29, 2024 120.59 120.59 120.30 120.30 113.48 3,100
Feb 28, 2024 120.05 120.05 119.90 120.00 113.20 8,800
Feb 27, 2024 120.00 120.00 120.00 120.00 113.20 -
Feb 26, 2024 120.00 120.00 120.00 120.00 113.20 3,000
Feb 23, 2024 120.70 120.70 120.70 120.70 113.86 200
Feb 22, 2024 117.75 117.75 117.75 117.75 111.08 -
Feb 21, 2024 117.75 117.75 117.75 117.75 111.08 -
Feb 20, 2024 117.75 117.75 117.75 117.75 111.08 500
Feb 16, 2024 117.22 117.22 117.22 117.22 110.58 -
Feb 15, 2024 117.22 117.22 117.22 117.22 110.58 300
Feb 14, 2024 117.22 117.22 117.22 117.22 110.58 -
Feb 13, 2024 117.22 117.22 117.22 117.22 110.58 -
Feb 12, 2024 117.22 117.22 117.22 117.22 110.58 -
Feb 9, 2024 117.22 117.22 117.22 117.22 110.58 -
Feb 8, 2024 117.22 117.22 117.22 117.22 110.58 -
Feb 7, 2024 117.22 117.22 117.22 117.22 110.58 -
Feb 6, 2024 117.22 117.22 117.22 117.22 110.58 300
Feb 5, 2024 114.00 114.00 114.00 114.00 107.54 800
Feb 2, 2024 114.66 114.66 114.66 114.66 108.16 300
Feb 1, 2024 115.70 115.70 115.70 115.70 109.14 -
Jan 31, 2024 115.00 115.70 115.00 115.70 109.14 1,400
Jan 30, 2024 113.92 113.92 113.92 113.92 107.46 -
Jan 29, 2024 113.92 113.92 113.92 113.92 107.46 -
Jan 26, 2024 113.92 113.92 113.92 113.92 107.46 1,000
Jan 25, 2024 113.92 113.92 113.92 113.92 107.46 200
Jan 24, 2024 112.78 112.78 112.78 112.78 106.39 -
Jan 23, 2024 112.78 112.78 112.78 112.78 106.39 -
Jan 22, 2024 112.78 112.78 112.78 112.78 106.39 1,200
Jan 19, 2024 111.79 111.79 111.79 111.79 105.46 -
Jan 18, 2024 111.79 111.79 111.79 111.79 105.46 300
Jan 17, 2024 114.11 114.11 114.11 114.11 107.64 -
Jan 16, 2024 114.11 114.11 114.11 114.11 107.64 -
Jan 12, 2024 114.11 114.11 114.11 114.11 107.64 -
Jan 11, 2024 114.11 114.11 114.11 114.11 107.64 -
Jan 10, 2024 114.11 114.11 114.11 114.11 107.64 -
Jan 9, 2024 114.11 114.11 114.11 114.11 107.64 -
Jan 8, 2024 114.11 114.11 114.11 114.11 107.64 200
Jan 5, 2024 111.50 111.50 111.50 111.50 105.18 -
Jan 4, 2024 111.50 111.50 111.50 111.50 105.18 -
Jan 3, 2024 111.50 111.50 111.50 111.50 105.18 -
Jan 2, 2024 111.50 111.50 111.50 111.50 105.18 -
Dec 29, 2023 111.50 111.50 111.50 111.50 105.18 -
Dec 28, 2023 111.50 111.50 111.50 111.50 105.18 -
Dec 27, 2023 111.50 111.50 111.50 111.50 105.18 -
Dec 26, 2023 111.50 111.50 111.50 111.50 105.18 -
Dec 22, 2023 111.64 111.64 110.89 111.50 105.18 2,500
Dec 21, 2023 110.44 110.44 110.44 110.44 104.18 500
Dec 20, 2023 111.58 111.58 111.58 111.58 105.26 -
Dec 19, 2023 111.58 111.58 111.58 111.58 105.26 200
Dec 18, 2023 110.84 110.84 110.84 110.84 104.56 -
Dec 15, 2023 110.84 110.84 110.84 110.84 104.56 -
Dec 14, 2023 110.84 110.84 110.84 110.84 104.56 200
Dec 13, 2023 112.71 112.71 112.71 112.71 106.32 -
Dec 12, 2023 112.71 112.71 112.71 112.71 106.32 -
Dec 11, 2023 112.71 112.71 112.71 112.71 106.32 800
Dec 8, 2023 113.00 113.00 113.00 113.00 106.60 -
Dec 7, 2023 113.00 113.00 113.00 113.00 106.60 700
Dec 6, 2023 118.15 118.15 118.15 118.15 111.45 -
Dec 5, 2023 118.15 118.15 118.15 118.15 111.45 -
Dec 4, 2023 118.15 118.15 118.15 118.15 111.45 -
Dec 1, 2023 118.15 118.15 118.15 118.15 111.45 -
Nov 30, 2023 118.15 118.15 118.15 118.15 111.45 100
Nov 29, 2023 118.15 118.15 118.15 118.15 111.45 1,400
Nov 28, 2023 109.00 109.00 109.00 109.00 102.82 -
Nov 27, 2023 109.00 109.00 109.00 109.00 102.82 -
Nov 24, 2023 109.00 109.00 109.00 109.00 102.82 -
Nov 22, 2023 109.00 109.00 109.00 109.00 102.82 -
Nov 21, 2023 109.00 109.00 109.00 109.00 102.82 -
Nov 20, 2023 109.00 109.00 109.00 109.00 102.82 1,000
Nov 17, 2023 112.00 112.00 109.00 109.00 102.82 1,000
Nov 16, 2023 109.60 109.60 109.60 109.60 103.39 -
Nov 15, 2023 109.60 109.60 109.60 109.60 103.39 -
Nov 14, 2023 109.60 109.60 109.60 109.60 103.39 -
Nov 13, 2023 109.71 109.71 109.60 109.60 103.39 200
Nov 10, 2023 109.81 109.81 109.81 109.81 103.59 -
Nov 9, 2023 109.81 109.81 109.81 109.81 103.59 -
Nov 8, 2023 109.81 109.81 109.81 109.81 103.59 -
Nov 7, 2023 109.81 109.81 109.81 109.81 103.59 -
Nov 6, 2023 109.81 109.81 109.81 109.81 103.59 600
Nov 3, 2023 109.38 109.38 109.38 109.38 103.18 100
Nov 2, 2023 109.00 109.00 109.00 109.00 102.82 -
Nov 1, 2023 109.00 109.00 109.00 109.00 102.82 -
Oct 31, 2023 109.00 109.00 109.00 109.00 102.82 -
Oct 30, 2023 109.00 109.00 109.00 109.00 102.82 -
Oct 27, 2023 109.00 109.00 109.00 109.00 102.82 -
Oct 26, 2023 109.00 109.00 109.00 109.00 102.82 -
Oct 25, 2023 109.00 109.00 109.00 109.00 102.82 3,300
Oct 24, 2023 109.47 109.47 109.47 109.47 103.27 -
Oct 23, 2023 109.47 109.47 109.47 109.47 103.27 -
Oct 20, 2023 109.47 109.47 109.47 109.47 103.27 -
Oct 19, 2023 109.47 109.47 109.47 109.47 103.27 2,900
Oct 18, 2023 109.47 109.47 109.47 109.47 103.27 800
Oct 17, 2023 108.09 109.50 108.09 109.50 103.29 500
Oct 16, 2023 108.00 108.00 108.00 108.00 101.88 1,100
Oct 13, 2023 108.05 108.05 108.00 108.00 101.88 500
Oct 12, 2023 107.33 107.33 107.33 107.33 101.25 -
Oct 11, 2023 108.69 108.69 107.33 107.33 101.25 2,900
Oct 10, 2023 104.76 104.76 104.76 104.76 98.83 2,000
Oct 9, 2023 104.76 104.76 104.76 104.76 98.83 100
Oct 6, 2023 102.50 103.15 102.50 103.15 97.30 1,200
Oct 5, 2023 101.46 101.46 101.46 101.46 95.71 200
Oct 4, 2023 101.46 101.46 101.46 101.46 95.71 200
Oct 3, 2023 102.69 102.69 102.69 102.69 96.87 -
Oct 2, 2023 102.69 102.69 102.69 102.69 96.87 -
Sep 29, 2023 102.69 102.69 102.69 102.69 96.87 -
Sep 28, 2023 102.69 102.69 102.69 102.69 96.87 -
Sep 27, 2023 102.69 102.69 102.69 102.69 96.87 300
Sep 26, 2023 102.87 102.87 102.87 102.87 97.04 600
Sep 25, 2023 103.82 103.82 103.82 103.82 97.94 300
Sep 22, 2023 103.82 103.82 103.82 103.82 97.94 100
Sep 21, 2023 105.56 105.56 105.56 105.56 99.58 -
Sep 20, 2023 106.21 106.21 105.43 105.56 99.58 1,400
Sep 19, 2023 105.25 105.25 105.25 105.25 99.29 1,200
Sep 18, 2023 104.39 104.39 104.39 104.39 98.47 300
Sep 15, 2023 104.07 104.07 104.07 104.07 98.17 300
Sep 14, 2023 102.07 102.07 102.07 102.07 96.29 -
Sep 13, 2023 102.07 102.07 102.07 102.07 96.29 500
Sep 12, 2023 101.50 102.43 101.50 102.43 96.63 500
Sep 11, 2023 101.53 101.53 101.53 101.53 95.77 1,900
Sep 8, 2023 99.51 99.51 99.51 99.51 93.87 -
Sep 7, 2023 98.61 99.51 98.61 99.51 93.87 4,500
Sep 6, 2023 96.75 96.75 96.75 96.75 91.27 200
Sep 5, 2023 97.12 97.12 97.12 97.12 91.62 -
Sep 1, 2023 97.12 97.12 97.12 97.12 91.62 -
Aug 31, 2023 97.12 97.12 97.12 97.12 91.62 -
Aug 30, 2023 97.12 97.12 97.12 97.12 91.62 500
Aug 29, 2023 99.58 99.58 99.58 99.58 93.94 -
Aug 28, 2023 99.58 99.58 99.58 99.58 93.94 -
Aug 25, 2023 99.58 99.58 99.58 99.58 93.94 500
Aug 24, 2023 99.58 99.58 99.58 99.58 93.94 -
Aug 23, 2023 99.58 99.58 99.58 99.58 93.94 -
Aug 22, 2023 99.58 99.58 99.58 99.58 93.94 -
Aug 21, 2023 99.58 99.58 99.58 99.58 93.94 -
Aug 18, 2023 99.58 99.58 99.58 99.58 93.94 -
Aug 17, 2023 99.58 99.58 99.58 99.58 93.94 -
Aug 16, 2023 99.58 99.58 99.58 99.58 93.94 -
Aug 15, 2023 99.58 99.58 99.58 99.58 93.94 -
Aug 14, 2023 99.58 99.58 99.58 99.58 93.94 -
Aug 11, 2023 99.58 99.58 99.58 99.58 93.94 400
Aug 10, 2023 100.65 100.65 100.65 100.65 94.95 1,800
Aug 9, 2023 100.65 100.65 100.65 100.65 94.95 -
Aug 8, 2023 100.65 100.65 100.65 100.65 94.95 -
Aug 7, 2023 100.65 100.65 100.65 100.65 94.95 300
Aug 4, 2023 100.65 100.65 100.65 100.65 94.95 100
Aug 3, 2023 102.95 102.95 102.95 102.95 97.12 -
Aug 2, 2023 102.95 102.95 102.95 102.95 97.12 -
Aug 1, 2023 102.95 102.95 102.95 102.95 97.12 100
Jul 31, 2023 102.95 102.95 102.95 102.95 97.12 -
Jul 28, 2023 102.95 102.95 102.95 102.95 97.12 100
Jul 27, 2023 102.95 102.95 102.95 102.95 97.12 -
Jul 26, 2023 102.95 102.95 102.95 102.95 97.12 -
Jul 25, 2023 102.95 102.95 102.95 102.95 97.12 -
Jul 24, 2023 102.95 102.95 102.95 102.95 97.12 -
Jul 21, 2023 102.95 102.95 102.95 102.95 97.12 -
Jul 20, 2023 102.95 102.95 102.95 102.95 97.12 -
Jul 19, 2023 102.95 102.95 102.95 102.95 97.12 -
Jul 18, 2023 102.95 102.95 102.95 102.95 97.12 -
Jul 17, 2023 102.95 102.95 102.95 102.95 97.12 -
Jul 14, 2023 104.37 104.37 102.95 102.95 97.12 400
Jul 13, 2023 105.00 105.00 105.00 105.00 99.05 1,000
Jul 12, 2023 97.81 97.81 97.81 97.81 92.26 -
Jul 11, 2023 97.81 97.81 97.81 97.81 92.26 -
Jul 10, 2023 97.81 97.81 97.81 97.81 92.26 -
Jul 7, 2023 97.81 97.81 97.81 97.81 92.26 -
Jul 6, 2023 97.81 97.81 97.81 97.81 92.26 -
Jul 5, 2023 97.81 97.81 97.81 97.81 92.26 -
Jul 3, 2023 97.81 97.81 97.81 97.81 92.26 -
Jun 30, 2023 97.81 97.81 97.81 97.81 92.26 -
Jun 29, 2023 97.81 97.81 97.81 97.81 92.26 700
Jun 28, 2023 97.81 97.81 97.81 97.81 92.26 -
Jun 27, 2023 97.81 97.81 97.81 97.81 92.26 -
Jun 26, 2023 97.81 97.81 97.81 97.81 92.26 -
Jun 23, 2023 97.81 97.81 97.81 97.81 92.26 -
Jun 22, 2023 97.81 97.81 97.81 97.81 92.26 -
Jun 21, 2023 97.81 97.81 97.81 97.81 92.26 4,700
Jun 20, 2023 97.90 97.90 97.90 97.90 92.35 -
Jun 16, 2023 97.90 97.90 97.90 97.90 92.35 -
Jun 15, 2023 97.90 97.90 97.90 97.90 92.35 100
Jun 14, 2023 96.70 96.70 96.70 96.70 91.22 -
Jun 13, 2023 96.70 96.70 96.70 96.70 91.22 -
Jun 12, 2023 96.70 96.70 96.70 96.70 91.22 14,400
Jun 9, 2023 99.82 99.82 99.82 99.82 94.17 -
Jun 8, 2023 99.82 99.82 99.82 99.82 94.17 -
Jun 7, 2023 99.82 99.82 99.82 99.82 94.17 -
Jun 6, 2023 99.82 99.82 99.82 99.82 94.17 -
Jun 5, 2023 99.82 99.82 99.82 99.82 94.17 -
Jun 2, 2023 99.82 99.82 99.82 99.82 94.17 -
Jun 1, 2023 99.82 99.82 99.82 99.82 94.17 -
May 31, 2023 99.82 99.82 99.82 99.82 94.17 200
May 30, 2023 101.15 101.15 101.15 101.15 95.42 200
May 26, 2023 101.15 101.15 101.15 101.15 95.42 100
May 25, 2023 102.17 102.17 102.17 102.17 96.38 400
May 24, 2023 102.17 102.17 102.17 102.17 96.38 -
May 23, 2023 102.17 102.17 102.17 102.17 96.38 -
May 22, 2023 102.17 102.17 102.17 102.17 96.38 -
May 19, 2023 101.50 102.17 101.50 102.17 96.38 1,200
May 18, 2023 100.61 100.61 100.61 100.61 94.91 -
May 17, 2023 100.61 100.61 100.61 100.61 94.91 3,200
May 16, 2023 100.61 100.61 100.61 100.61 94.91 -
May 15, 2023 100.61 100.61 100.61 100.61 94.91 -
May 12, 2023 100.61 100.61 100.61 100.61 94.91 1,900
May 11, 2023 102.68 102.68 102.68 102.68 96.86 -
May 10, 2023 102.68 102.68 102.68 102.68 96.86 -
May 9, 2023 102.68 102.68 102.68 102.68 96.86 4,700
May 8, 2023 98.74 98.74 98.74 98.74 93.14 -
May 5, 2023 98.74 98.74 98.74 98.74 93.14 -
May 4, 2023 98.74 98.74 98.74 98.74 93.14 100
May 3, 2023 100.00 100.00 100.00 100.00 94.33 -
May 2, 2023 97.40 100.00 97.40 100.00 94.33 900
May 1, 2023 99.85 99.85 99.85 99.85 94.19 300
Apr 28, 2023 98.19 98.19 98.19 98.19 92.63 -
Apr 27, 2023 98.19 98.19 98.19 98.19 92.63 -