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
2022-12-30 87.46 87.70 87.28 87.58 0.0M
2022-12-29 86.92 88.06 86.92 88.00 0.0M
2022-12-28 87.96 87.96 87.32 87.83 0.0M
2022-12-23 87.04 87.46 86.92 86.92 0.2M
2022-12-22 87.10 87.40 86.54 87.40 0.1M
2022-12-21 84.84 87.00 84.52 84.67 0.5M
2022-12-20 83.74 84.88 83.62 83.62 0.0M
2022-12-19 84.40 84.80 84.18 84.35 0.4M
2022-12-16 84.94 85.12 83.98 85.10 0.8M
2022-12-15 86.10 86.66 84.44 84.92 0.0M
2022-12-14 86.46 86.46 85.70 86.25 0.2M
2022-12-13 86.34 87.32 86.08 86.40 0.4M
2022-12-12 86.72 86.72 85.40 86.62 0.3M
2022-12-09 86.70 87.16 85.80 86.72 0.1M
2022-12-08 85.88 86.60 85.78 86.00 0.1M
2022-12-07 85.34 85.72 84.92 85.05 0.0M
2022-12-06 85.00 85.62 84.66 84.72 0.1M
2022-12-05 84.50 85.38 84.50 84.58 0.5M
2022-12-02 84.58 85.00 84.30 84.62 0.3M
2022-12-01 84.46 85.38 84.16 84.62 0.4M
2022-11-30 84.70 85.12 83.88 85.10 0.1M
2022-11-29 83.58 84.68 83.58 83.72 0.3M
2022-11-28 82.32 83.46 82.12 82.25 0.2M
2022-11-25 82.74 82.84 81.96 82.72 0.1M
2022-11-24 81.76 82.58 81.67 81.67 0.0M
2022-11-23 80.28 81.48 80.07 80.30 0.1M
2022-11-22 79.98 80.46 79.80 79.88 0.1M
2022-11-21 80.86 84.10 80.04 80.88 0.1M
2022-11-18 79.88 80.58 79.72 79.83 0.1M
2022-11-17 79.24 79.82 78.46 79.40 0.9M
2022-11-16 79.98 79.98 78.50 79.67 0.1M
2022-11-15 80.76 80.94 79.32 80.78 0.1M
2022-11-14 80.62 81.04 79.78 80.25 0.1M
2022-11-11 78.50 80.30 78.28 78.30 0.5M
2022-11-10 76.40 79.06 76.40 78.45 0.1M
2022-11-09 75.40 76.14 74.88 75.30 0.2M
2022-11-08 74.32 75.24 74.16 74.20 0.1M
2022-11-07 75.02 75.38 74.26 74.83 0.1M
2022-11-04 74.00 75.44 73.80 74.10 0.1M
2022-11-03 74.00 74.64 73.48 73.92 0.1M
2022-11-02 74.96 75.02 73.96 74.92 0.1M
2022-11-01 74.20 75.88 74.00 74.30 0.2M
2022-10-31 74.74 75.52 74.20 74.67 0.1M
2022-10-28 76.18 76.18 73.88 75.92 0.1M
2022-10-27 76.72 77.44 76.42 76.92 0.1M
2022-10-26 76.26 77.20 76.26 76.45 0.0M
2022-10-25 76.82 77.04 75.30 76.78 0.3M
2022-10-24 75.26 76.58 75.24 75.30 0.3M
2022-10-21 74.54 74.96 72.72 74.72 0.2M
2022-10-20 74.00 75.02 74.00 74.45 0.2M
2022-10-19 73.98 74.80 73.74 74.20 0.1M
2022-10-18 74.20 75.08 73.56 74.45 0.6M
2022-10-17 72.48 73.70 72.48 72.53 0.2M
2022-10-14 71.82 73.24 71.70 72.05 0.3M
2022-10-13 69.32 71.20 68.82 70.88 0.2M
2022-10-12 69.16 69.90 68.28 69.25 0.1M
2022-10-11 69.70 69.70 69.08 69.53 0.2M
2022-10-10 70.06 70.90 70.06 70.30 0.3M
2022-10-07 71.78 72.14 71.10 71.83 0.2M
2022-10-06 74.48 74.48 71.34 72.00 0.2M
2022-10-05 75.38 75.40 74.30 75.25 0.1M
2022-10-04 73.52 75.67 73.52 75.67 0.1M
2022-10-03 72.28 73.18 71.12 72.25 1.0M
2022-09-30 72.78 74.06 72.78 73.10 0.2M
2022-09-29 71.20 72.50 69.84 71.15 0.3M
2022-09-28 72.04 72.04 68.98 69.83 0.4M
2022-09-27 74.74 74.74 72.56 74.25 0.3M
2022-09-26 75.32 75.48 74.04 75.35 0.4M
2022-09-23 77.86 78.08 75.86 77.92 0.2M
2022-09-22 77.30 79.50 77.24 77.58 0.2M
2022-09-21 79.74 79.74 78.86 79.58 0.3M
2022-09-20 81.98 82.32 79.98 81.83 0.6M
2022-09-16 82.58 83.34 82.10 82.62 0.3M
2022-09-15 82.00 82.86 81.70 81.88 0.1M
2022-09-14 82.80 83.38 82.28 82.67 0.2M
2022-09-13 83.38 84.00 82.88 83.62 0.6M
2022-09-12 82.08 83.76 81.96 82.25 0.3M
2022-09-09 81.34 81.68 80.66 81.30 0.2M
2022-09-08 79.46 81.36 79.46 79.53 0.5M
2022-09-07 79.14 79.26 77.74 78.92 0.3M
2022-09-06 78.62 79.74 78.40 78.58 0.6M
2022-09-05 77.96 78.54 77.24 78.00 0.1M
2022-09-02 76.34 79.06 76.34 78.67 0.2M
2022-09-01 75.98 76.38 75.58 75.88 0.1M
2022-08-31 74.30 76.78 74.30 74.67 0.3M
2022-08-30 74.02 75.12 73.90 73.92 0.1M
2022-08-26 74.74 74.82 73.83 74.72 0.2M
2022-08-25 74.42 74.72 73.96 74.30 0.1M
2022-08-24 73.94 74.00 73.32 73.78 0.1M
2022-08-23 73.54 74.36 73.53 73.53 0.4M
2022-08-22 74.68 74.88 73.48 74.58 0.2M
2022-08-19 74.60 74.98 74.08 74.67 0.1M
2022-08-18 74.80 75.42 74.78 74.88 0.3M
2022-08-17 76.26 76.48 74.46 76.45 0.3M
2022-08-16 76.36 76.72 75.74 76.30 0.1M
2022-08-15 76.32 76.32 75.50 76.20 0.2M
2022-08-12 75.96 76.58 75.72 75.72 0.1M
2022-08-11 75.20 75.98 75.02 75.05 0.1M
2022-08-10 74.16 74.96 74.02 74.05 0.1M
2022-08-09 73.72 74.58 73.54 73.58 0.6M
2022-08-08 73.62 73.90 72.76 73.74 0.1M
2022-08-05 72.68 73.42 72.38 72.45 0.2M
2022-08-04 72.70 73.16 72.53 72.53 0.2M
2022-08-03 71.24 72.62 71.14 71.20 0.2M
2022-08-02 70.88 71.46 70.26 70.92 0.3M
2022-07-29 72.20 72.20 71.30 72.05 0.1M
2022-07-28 73.20 73.20 71.62 72.67 0.2M
2022-07-27 72.62 73.04 72.30 72.67 0.9M
2022-07-26 72.86 72.86 72.06 72.72 0.2M
2022-07-25 71.54 72.68 71.44 71.45 0.1M
2022-07-22 71.60 72.00 71.26 71.35 0.1M
2022-07-21 72.22 72.28 71.00 72.20 0.1M
2022-07-20 73.18 73.56 71.88 72.92 0.1M
2022-07-19 71.92 73.22 71.92 72.05 0.0M
2022-07-18 72.98 72.98 72.22 72.45 0.0M
2022-07-15 70.82 72.10 70.50 70.67 0.1M
2022-07-14 72.74 72.80 70.86 72.67 0.1M
2022-07-13 73.88 73.88 72.54 73.15 0.1M
2022-07-12 72.90 73.76 72.40 72.62 0.1M
2022-07-11 73.16 73.56 72.48 72.88 0.3M
2022-07-08 73.20 74.34 73.10 73.10 0.1M
2022-07-07 72.56 73.96 71.94 72.40 0.1M
2022-07-06 72.20 72.64 71.16 72.45 0.1M
2022-07-05 75.14 75.18 71.54 72.72 0.3M
2022-07-04 74.54 75.06 74.32 74.35 0.1M
2022-07-01 73.42 74.56 73.25 73.25 0.1M
2022-06-30 73.78 73.84 72.92 73.53 0.4M
2022-06-29 75.02 75.74 74.34 74.83 0.6M
2022-06-28 75.10 75.80 74.88 75.05 0.3M
2022-06-27 75.38 75.90 74.32 75.30 2.2M
2022-06-24 73.10 75.30 73.00 74.83 0.0M
2022-06-23 73.82 73.92 72.68 73.78 0.2M
2022-06-22 73.84 74.28 73.26 73.53 0.2M
2022-06-21 75.26 75.50 74.38 75.15 0.2M
2022-06-20 73.94 74.94 73.20 73.88 0.3M
2022-06-17 74.04 74.42 72.80 74.35 2.0M
2022-06-16 76.80 76.80 73.52 73.88 0.5M
2022-06-15 77.24 78.34 77.12 77.15 0.3M
2022-06-14 75.20 76.22 75.20 75.58 0.2M
2022-06-13 76.40 76.48 75.16 76.10 0.1M
2022-06-10 78.38 78.50 76.82 78.40 0.1M
2022-06-09 78.98 79.26 78.52 78.58 0.3M
2022-06-08 80.18 80.18 78.54 79.88 0.2M
2022-06-07 79.20 80.40 79.20 79.25 0.1M
2022-06-01 79.90 80.02 78.24 79.72 0.2M
2022-05-31 80.48 80.60 78.98 80.40 0.2M
2022-05-30 80.86 81.04 80.24 80.67 0.2M
2022-05-27 79.50 80.48 79.08 79.78 0.4M
2022-05-25 79.60 79.80 78.32 79.72 0.2M
2022-05-24 78.56 78.98 78.28 78.72 0.3M
2022-05-23 79.90 80.30 78.56 80.00 0.2M
2022-05-20 79.86 80.60 78.90 79.92 0.1M
2022-05-19 81.32 81.32 79.12 81.20 0.2M
2022-05-18 83.20 83.42 81.90 83.10 0.1M
2022-05-17 82.14 82.82 82.14 82.20 0.1M
2022-05-16 81.86 82.44 81.44 81.67 0.3M
2022-05-13 81.82 82.14 81.02 82.05 0.4M
2022-05-12 80.04 81.62 79.72 80.15 0.5M
2022-05-11 80.16 81.22 80.02 80.10 0.1M
2022-05-10 78.82 80.98 78.58 80.40 0.3M
2022-05-09 78.92 79.24 78.02 78.33 0.1M
2022-05-06 77.96 79.18 77.54 77.95 0.3M
2022-05-05 80.38 80.88 77.54 77.95 0.2M
2022-05-04 80.62 81.10 79.98 80.65 0.4M
2022-05-03 79.74 80.70 79.74 80.05 0.6M
2022-04-29 81.52 81.52 80.18 80.88 0.1M
2022-04-28 81.00 81.94 80.16 80.83 1.1M
2022-04-27 79.88 80.58 78.88 79.80 0.2M
2022-04-26 79.80 80.86 79.66 79.84 0.4M
2022-04-25 81.02 81.02 78.76 79.16 0.9M
2022-04-22 83.00 83.46 81.88 82.06 0.2M
2022-04-21 83.80 84.68 83.56 84.16 0.3M
2022-04-20 82.58 83.68 82.50 83.34 0.7M
2022-04-19 84.16 84.16 82.12 82.68 0.2M
2022-04-14 87.60 88.90 87.30 88.68 0.1M
2022-04-13 88.78 88.82 86.98 87.56 0.1M
2022-04-12 88.18 88.66 87.08 88.54 0.0M
2022-04-11 88.50 89.52 88.30 89.28 0.1M
2022-04-08 87.34 88.04 86.86 87.88 0.0M
2022-04-07 87.96 88.36 86.44 86.66 0.1M
2022-04-06 87.72 88.32 86.86 87.60 0.3M
2022-04-05 87.72 87.76 86.52 87.10 0.1M
2022-04-04 88.12 88.14 87.06 87.52 0.1M
2022-04-01 88.22 88.52 87.88 87.98 0.2M
2022-03-31 89.24 89.46 88.16 88.34 0.1M
2022-03-30 89.18 89.50 88.52 88.86 0.1M
2022-03-29 87.70 89.70 87.70 89.04 0.2M
2022-03-28 87.88 88.70 87.12 87.26 0.0M
2022-03-25 86.50 86.84 85.42 86.78 0.2M
2022-03-24 86.64 86.64 85.52 86.30 0.1M
2022-03-23 87.12 87.26 86.44 86.50 1.6M
2022-03-22 86.74 87.98 86.74 86.96 0.0M
2022-03-21 85.76 87.04 85.68 86.36 0.0M
2022-03-18 85.74 86.16 85.14 85.62 0.2M
2022-03-17 86.04 86.22 84.80 85.53 0.3M
2022-03-16 85.90 87.12 85.32 85.46 0.1M
2022-03-15 84.48 84.84 83.10 84.18 0.2M
2022-03-14 83.70 84.94 83.70 84.72 0.1M
2022-03-11 81.44 84.30 81.44 82.36 0.1M
2022-03-10 82.50 82.50 80.10 80.84 0.0M
2022-03-09 79.92 81.64 79.22 80.96 0.1M
2022-03-08 74.64 78.80 74.62 77.26 0.3M
2022-03-07 75.04 76.82 72.56 75.00 0.1M
2022-03-04 79.68 79.90 76.56 79.90 0.3M
2022-03-03 81.42 82.18 80.46 80.60 0.1M
2022-03-02 80.46 81.44 78.44 81.30 0.1M
2022-03-01 87.40 87.46 82.08 82.08 0.2M
2022-02-28 86.96 88.04 86.06 87.94 0.1M
2022-02-25 86.48 88.64 84.88 88.16 0.3M
2022-02-24 91.98 93.86 91.54 92.04 0.1M
2022-02-23 96.74 97.06 95.38 96.50 0.2M
2022-02-22 94.64 96.46 94.10 95.86 0.1M
2022-02-21 98.40 98.50 96.18 96.78 0.0M
2022-02-18 98.32 98.94 97.46 97.75 0.1M
2022-02-17 99.50 99.50 97.64 98.75 0.1M
2022-02-16 99.40 100.05 98.94 99.25 0.1M
2022-02-15 97.46 99.04 97.46 98.00 0.1M
2022-02-14 98.78 98.78 96.92 97.75 0.3M
2022-02-11 100.20 100.55 99.78 100.25 0.0M
2022-02-10 101.00 101.30 99.80 100.50 0.7M
2022-02-09 100.40 101.55 100.10 100.75 1.8M
2022-02-08 99.80 100.65 99.76 100.25 0.2M
2022-02-07 100.25 100.25 99.14 99.50 0.2M
2022-02-04 102.00 102.00 98.72 98.75 0.3M
2022-02-03 101.30 102.20 101.05 101.25 0.1M
2022-02-02 101.45 101.95 101.40 101.50 0.0M
2022-02-01 101.15 101.40 100.15 101.25 0.2M
2022-01-31 101.75 101.75 100.20 100.75 1.0M
2022-01-28 101.60 101.60 99.88 100.50 0.2M
2022-01-27 99.70 102.15 99.62 100.75 0.8M
2022-01-26 99.70 100.90 99.44 99.75 0.1M
2022-01-25 96.84 99.34 96.84 98.25 0.3M
2022-01-24 97.40 97.72 95.52 96.75 0.4M
2022-01-21 96.76 97.60 96.48 96.75 0.2M
2022-01-20 97.50 97.88 95.82 97.25 0.3M
2022-01-19 97.72 98.20 96.90 97.50 0.6M
2022-01-18 96.44 97.94 96.38 97.25 0.3M
2022-01-17 95.90 96.88 95.90 96.75 1.7M
2022-01-14 95.34 95.76 95.16 95.50 0.4M
2022-01-13 96.02 96.40 95.62 95.75 0.1M
2022-01-12 95.10 96.10 95.10 95.75 0.4M
2022-01-11 94.98 95.66 94.38 94.75 0.1M
2022-01-10 94.66 95.24 94.12 94.50 0.3M
2022-01-07 94.00 94.38 93.84 94.00 0.1M
2022-01-06 93.22 94.16 92.96 93.50 0.2M
2022-01-05 92.66 93.42 92.66 93.25 0.6M
2022-01-04 92.14 93.08 92.02 92.50 0.3M