Swiss Re

SRENH
🏛️ uk →
143.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 90.56 90.74 90.25 90.25 0.1M
2021-12-29 90.56 90.90 90.08 90.25 0.1M
2021-12-24 89.90 89.90 89.25 89.25 0.1M
2021-12-23 89.12 89.90 89.12 89.25 0.1M
2021-12-22 88.38 88.74 87.96 88.50 0.3M
2021-12-21 87.72 88.68 87.64 88.25 1.3M
2021-12-20 88.20 89.66 86.30 87.00 0.7M
2021-12-17 89.38 89.70 88.80 89.25 0.9M
2021-12-16 88.96 89.58 88.78 89.25 0.4M
2021-12-15 87.90 88.32 87.64 88.00 0.2M
2021-12-14 87.80 88.08 87.42 87.50 0.1M
2021-12-13 88.46 88.58 87.30 87.50 2.1M
2021-12-10 88.78 88.98 88.28 88.50 0.0M
2021-12-09 89.00 89.20 88.75 88.75 1.0M
2021-12-08 89.64 90.00 88.44 89.25 0.3M
2021-12-07 89.98 90.44 89.42 90.00 0.3M
2021-12-06 89.00 89.56 88.58 89.50 0.5M
2021-12-03 88.02 88.66 87.76 88.00 0.4M
2021-12-02 87.04 87.72 86.24 87.00 0.1M
2021-12-01 87.40 87.70 86.84 87.50 0.7M
2021-11-30 85.82 86.90 85.14 86.25 0.3M
2021-11-29 86.96 87.94 86.26 87.00 0.5M
2021-11-26 86.96 89.81 85.34 86.25 0.7M
2021-11-25 88.98 90.10 88.98 89.50 0.1M
2021-11-24 88.34 89.80 88.34 88.50 0.1M
2021-11-23 87.58 88.70 87.30 88.00 0.1M
2021-11-22 87.82 88.00 87.00 88.00 0.1M
2021-11-19 88.68 88.68 86.32 87.50 0.3M
2021-11-18 88.40 88.84 88.12 88.25 1.3M
2021-11-17 88.52 88.92 88.42 88.50 0.0M
2021-11-16 88.64 89.22 88.14 88.75 0.1M
2021-11-15 88.80 89.18 88.56 88.75 0.7M
2021-11-12 89.30 89.60 88.82 89.00 0.2M
2021-11-11 90.10 90.24 89.26 89.50 0.2M
2021-11-10 90.60 90.60 89.36 90.00 0.1M
2021-11-09 90.96 91.08 90.18 90.50 0.0M
2021-11-08 90.60 91.10 90.38 90.75 0.2M
2021-11-05 90.54 91.46 90.48 90.75 0.1M
2021-11-04 91.86 91.88 90.50 91.25 0.7M
2021-11-03 90.30 91.70 90.20 90.75 0.4M
2021-11-02 88.82 90.34 88.78 89.50 0.1M
2021-11-01 88.98 89.48 88.36 89.00 0.2M
2021-10-29 87.40 88.98 87.38 88.25 0.4M
2021-10-28 85.36 85.70 84.64 85.00 0.0M
2021-10-27 84.30 85.60 84.10 84.75 0.1M
2021-10-26 82.10 84.28 82.00 83.00 0.2M
2021-10-25 81.86 81.96 81.50 81.75 0.1M
2021-10-22 81.64 82.20 81.52 81.75 0.3M
2021-10-21 81.66 81.94 80.94 81.75 0.7M
2021-10-20 82.06 82.66 81.72 82.25 0.5M
2021-10-19 80.96 82.14 80.52 81.50 0.2M
2021-10-18 81.30 81.46 80.98 81.25 0.1M
2021-10-15 80.96 82.06 80.74 81.25 0.2M
2021-10-14 80.12 80.40 79.66 80.25 0.4M
2021-10-13 80.18 80.18 79.32 79.75 0.2M
2021-10-12 79.64 80.26 79.64 79.75 1.3M
2021-10-11 80.62 80.74 80.12 80.25 0.1M
2021-10-08 80.56 80.85 80.54 80.75 0.1M
2021-10-07 80.50 81.30 80.50 80.75 0.1M
2021-10-06 79.20 79.62 78.12 79.50 0.1M
2021-10-05 80.08 80.38 79.22 79.75 0.2M
2021-10-04 79.70 80.36 79.48 79.50 0.1M
2021-10-01 78.62 79.92 78.22 79.00 0.1M
2021-09-30 81.10 81.18 79.78 80.50 2.0M
2021-09-29 80.54 80.98 79.94 80.50 0.2M
2021-09-28 81.54 81.80 79.78 80.50 0.1M
2021-09-27 80.78 81.60 80.70 81.25 0.1M
2021-09-24 80.02 80.76 80.02 80.25 0.2M
2021-09-23 80.62 80.98 80.32 80.50 0.1M
2021-09-22 79.42 80.28 79.18 79.75 0.3M
2021-09-21 78.34 79.54 78.22 78.50 0.1M
2021-09-20 79.76 79.76 77.28 78.75 0.3M
2021-09-17 82.16 82.30 80.54 81.50 1.0M
2021-09-16 82.44 82.52 81.88 82.00 0.2M
2021-09-15 82.64 83.00 81.78 82.00 0.5M
2021-09-14 83.05 83.20 82.46 82.75 0.1M
2021-09-13 81.60 83.18 81.60 82.50 0.1M
2021-09-10 82.64 82.84 81.34 82.00 0.2M
2021-09-09 82.12 83.00 81.64 82.50 0.1M
2021-09-08 82.34 83.02 81.74 82.50 0.1M
2021-09-07 82.84 83.60 82.62 82.75 0.2M
2021-09-06 82.50 83.18 82.10 82.75 0.1M
2021-09-03 83.16 83.50 82.56 82.75 0.6M
2021-09-02 84.24 84.28 83.14 83.50 0.2M
2021-09-01 84.40 85.18 84.30 84.50 0.1M
2021-08-31 84.50 84.72 83.72 84.25 0.5M
2021-08-27 85.80 86.14 85.52 86.00 0.1M
2021-08-26 85.92 86.36 85.70 86.00 0.1M
2021-08-25 86.80 87.04 86.08 86.50 0.2M
2021-08-24 86.50 86.94 86.50 86.75 0.1M
2021-08-23 86.08 86.50 85.76 86.50 0.1M
2021-08-20 84.96 85.30 84.40 85.00 0.8M
2021-08-19 85.54 85.64 84.58 85.25 1.4M
2021-08-18 86.40 86.86 85.90 86.50 0.1M
2021-08-17 86.90 86.90 85.88 86.50 0.1M
2021-08-16 86.60 86.90 85.90 86.75 0.1M
2021-08-13 86.50 87.02 86.38 86.92 0.0M
2021-08-12 85.90 87.20 85.90 86.00 0.1M
2021-08-11 85.30 86.14 85.30 86.00 0.0M
2021-08-10 84.54 85.52 84.54 84.75 0.0M
2021-08-09 84.28 84.84 84.28 84.50 0.1M
2021-08-06 83.62 84.60 83.38 83.75 0.1M
2021-08-05 82.66 83.68 82.66 83.00 0.1M
2021-08-04 82.56 83.06 82.20 82.75 0.0M
2021-08-03 82.62 82.96 81.62 82.25 0.1M
2021-08-02 82.62 83.46 82.18 82.50 0.1M
2021-07-30 85.16 85.16 81.62 82.00 1.6M
2021-07-29 84.60 85.42 84.28 84.75 0.3M
2021-07-28 84.20 84.90 83.88 84.00 0.5M
2021-07-27 83.84 83.84 82.82 83.75 0.2M
2021-07-26 82.90 83.92 24.37 83.25 0.2M
2021-07-23 83.54 83.90 82.86 83.50 0.1M
2021-07-22 83.50 84.00 82.98 83.00 0.0M
2021-07-21 81.00 83.18 80.72 82.25 0.1M
2021-07-20 80.48 81.22 79.68 80.75 0.3M
2021-07-19 82.26 82.26 79.66 81.00 1.0M
2021-07-16 84.26 84.74 83.10 84.00 0.3M
2021-07-15 84.72 84.78 83.22 84.25 0.1M
2021-07-14 85.50 85.66 84.54 84.75 0.1M
2021-07-13 85.10 85.88 85.02 85.50 0.1M
2021-07-12 84.38 85.12 84.08 84.50 0.1M
2021-07-09 83.10 84.40 83.10 83.75 0.7M
2021-07-08 83.46 83.46 82.42 82.75 0.4M
2021-07-07 83.08 83.90 83.08 83.50 0.1M
2021-07-06 84.38 84.38 82.74 83.25 0.1M
2021-07-05 84.00 84.50 83.42 84.50 0.0M
2021-07-02 84.36 84.94 83.88 84.00 0.1M
2021-07-01 83.98 84.44 83.58 83.75 0.1M
2021-06-30 84.10 84.20 83.30 83.75 0.1M
2021-06-29 84.28 85.20 84.08 84.25 1.0M
2021-06-28 84.74 85.20 84.38 84.50 0.1M
2021-06-25 85.10 85.22 84.68 85.00 0.2M
2021-06-24 85.02 85.04 84.46 84.75 0.1M
2021-06-23 85.40 85.82 84.62 84.75 0.2M
2021-06-22 85.44 85.78 85.00 85.00 0.0M
2021-06-21 84.82 85.38 83.90 84.75 0.1M
2021-06-18 86.36 86.38 84.36 85.25 0.1M
2021-06-17 86.30 87.36 86.22 86.25 0.3M
2021-06-16 85.60 86.22 85.44 86.00 0.7M
2021-06-15 85.10 85.56 84.86 85.50 0.0M
2021-06-14 84.70 85.10 84.58 84.75 0.3M
2021-06-11 83.72 84.48 83.12 84.00 0.2M
2021-06-10 83.88 84.56 83.46 83.75 0.1M
2021-06-09 84.70 84.70 83.54 84.00 0.8M
2021-06-08 85.34 85.70 84.58 85.00 0.6M
2021-06-07 86.14 86.36 85.46 85.75 0.1M
2021-06-04 86.70 86.70 85.88 86.50 0.1M
2021-06-03 86.80 86.80 86.02 86.50 0.3M
2021-06-02 87.60 87.68 86.36 86.75 0.1M
2021-06-01 86.84 87.28 86.56 87.00 0.1M
2021-05-28 87.00 87.52 86.82 87.12 0.1M
2021-05-27 85.70 86.94 85.58 86.25 0.3M
2021-05-26 86.22 86.22 85.18 85.50 0.1M
2021-05-25 86.00 86.40 85.44 85.90 0.2M
2021-05-21 85.44 86.10 84.80 86.00 0.0M
2021-05-20 86.64 86.64 85.04 85.50 0.0M
2021-05-19 86.96 86.96 85.26 86.25 0.2M
2021-05-18 88.42 88.42 87.32 87.75 0.1M
2021-05-17 88.30 88.52 87.76 88.00 0.0M
2021-05-14 87.58 88.28 87.58 88.00 0.1M
2021-05-12 86.40 87.38 86.06 86.75 0.3M
2021-05-11 87.22 87.30 86.14 86.50 0.1M
2021-05-10 88.46 88.46 87.62 88.00 0.1M
2021-05-07 87.46 88.28 87.28 87.75 0.1M
2021-05-06 86.18 87.10 86.16 86.75 0.2M
2021-05-05 85.44 85.98 84.89 85.75 0.2M
2021-05-04 86.50 86.62 84.46 85.25 0.8M
2021-04-30 84.08 87.00 84.04 85.50 0.6M
2021-04-29 83.90 83.98 82.24 83.25 0.4M
2021-04-28 83.38 83.92 83.36 83.50 1.6M
2021-04-27 83.96 84.26 82.92 83.25 0.2M
2021-04-26 83.36 84.20 83.26 83.50 0.7M
2021-04-23 83.32 83.40 82.70 83.25 0.2M
2021-04-22 83.98 83.98 82.98 83.50 0.2M
2021-04-21 84.40 85.52 83.34 84.25 0.1M
2021-04-20 85.10 90.80 83.66 84.50 0.2M
2021-04-19 91.16 91.24 90.32 90.75 0.4M
2021-04-16 90.36 91.02 89.88 90.25 0.0M
2021-04-15 90.28 90.62 89.88 90.25 0.7M
2021-04-14 90.88 91.12 90.24 90.50 0.1M
2021-04-13 93.60 93.60 90.46 91.00 1.0M
2021-04-12 93.50 94.02 93.22 93.64 0.4M
2021-04-09 93.72 93.76 92.96 93.50 0.1M
2021-04-08 93.48 93.70 93.00 93.50 0.1M
2021-04-07 93.00 94.22 93.00 93.66 0.1M
2021-04-06 94.30 94.84 93.30 94.00 0.2M
2021-04-01 92.54 93.84 92.24 92.50 0.1M
2021-03-31 94.58 94.58 85.16 94.52 0.1M
2021-03-30 94.20 94.80 94.08 94.33 0.1M
2021-03-29 93.86 94.96 93.86 93.91 0.1M
2021-03-26 93.58 94.32 93.56 93.81 4.0M
2021-03-25 92.72 93.18 91.90 92.35 0.1M
2021-03-24 91.48 92.60 91.41 91.41 0.4M
2021-03-23 91.30 92.06 90.94 91.03 0.1M
2021-03-22 90.46 91.46 90.36 90.63 0.4M
2021-03-19 90.88 91.78 90.66 90.71 0.1M
2021-03-18 91.08 92.56 91.02 91.91 0.2M
2021-03-17 91.16 91.62 90.32 91.45 0.6M
2021-03-16 91.44 92.06 90.80 91.45 0.2M
2021-03-15 92.32 92.56 90.96 92.10 0.1M
2021-03-12 91.22 91.88 90.94 91.43 0.5M
2021-03-11 91.58 91.92 90.94 91.66 0.0M
2021-03-10 91.10 92.24 90.90 90.96 1.0M
2021-03-09 91.50 91.84 90.82 91.15 2.5M
2021-03-08 89.60 91.62 89.54 89.62 1.5M
2021-03-05 89.50 89.50 88.12 88.88 0.1M
2021-03-04 89.42 89.96 89.20 89.30 1.6M
2021-03-03 89.50 90.00 88.64 89.66 0.2M
2021-03-02 87.20 89.43 86.80 89.43 0.1M
2021-03-01 86.44 87.72 86.28 86.33 0.1M
2021-02-26 85.92 87.10 85.04 85.89 0.4M
2021-02-25 86.74 87.88 86.60 86.80 0.1M
2021-02-24 84.74 86.68 84.72 84.77 0.2M
2021-02-23 83.64 84.62 83.64 83.68 0.1M
2021-02-22 82.50 83.74 82.10 82.25 0.3M
2021-02-19 82.70 83.30 82.30 82.35 0.3M
2021-02-18 83.26 83.45 82.30 83.45 0.2M
2021-02-17 84.44 84.56 83.16 84.56 0.1M
2021-02-16 84.96 85.08 84.26 84.77 0.3M
2021-02-15 84.12 85.12 83.90 84.31 0.2M
2021-02-12 84.00 84.30 83.50 83.78 0.1M
2021-02-11 83.74 84.12 83.30 84.00 0.0M
2021-02-10 83.58 84.04 83.18 83.49 0.1M
2021-02-09 83.06 83.48 82.82 83.26 0.7M
2021-02-08 83.12 83.64 82.78 83.26 0.1M
2021-02-05 82.70 83.26 82.44 82.68 0.0M
2021-02-04 81.68 83.00 81.52 82.72 0.1M
2021-02-03 81.90 82.28 80.90 81.54 0.1M
2021-02-02 80.52 81.58 80.50 81.58 0.0M
2021-02-01 79.12 80.26 79.06 79.66 0.0M
2021-01-29 79.78 79.84 78.68 79.16 0.1M
2021-01-28 79.72 80.92 78.50 80.72 0.0M
2021-01-27 80.40 80.58 79.44 79.77 0.0M
2021-01-26 80.36 80.74 80.20 80.40 0.0M
2021-01-25 81.94 81.94 79.68 80.20 0.2M
2021-01-22 82.30 82.30 81.24 81.34 0.0M
2021-01-21 83.48 83.56 82.54 82.56 0.0M
2021-01-20 84.00 84.00 83.08 83.18 0.9M
2021-01-19 84.58 84.66 83.00 83.54 0.1M
2021-01-18 84.08 84.34 83.86 84.24 0.0M
2021-01-15 84.76 85.22 84.04 84.44 0.1M
2021-01-14 84.44 85.50 84.44 85.18 0.1M
2021-01-13 84.68 84.68 84.12 84.32 0.0M
2021-01-12 84.46 84.84 84.04 84.64 0.0M
2021-01-11 84.40 84.72 83.66 84.18 0.2M
2021-01-08 85.56 85.56 84.42 84.58 0.0M
2021-01-07 85.68 85.74 84.90 85.26 0.1M
2021-01-06 83.16 85.34 82.64 85.16 0.0M
2021-01-05 82.48 83.40 82.30 82.35 0.0M
2021-01-04 84.18 84.20 81.92 82.30 0.0M