Swiss Re

SSREY
🏛️ usa →
46.42
Last Update: 2025-09-30
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
2021-12-31 24.80 24.80 24.66 24.78 0.0M
2021-12-30 24.79 24.79 24.67 24.68 0.0M
2021-12-29 24.64 24.80 24.64 24.80 0.0M
2021-12-28 24.95 24.98 24.65 24.75 0.0M
2021-12-27 24.52 24.87 24.43 24.59 0.0M
2021-12-23 24.36 24.53 24.35 24.48 0.0M
2021-12-22 23.92 24.16 23.92 24.14 0.0M
2021-12-21 24.20 24.20 23.84 24.02 0.0M
2021-12-20 23.73 23.73 23.61 23.68 0.0M
2021-12-17 24.14 24.44 24.13 24.22 0.0M
2021-12-16 24.18 24.39 24.14 24.19 0.0M
2021-12-15 23.77 23.96 23.67 23.92 0.1M
2021-12-14 23.94 23.94 23.63 23.68 0.0M
2021-12-13 24.08 24.08 23.59 23.60 0.0M
2021-12-10 24.10 24.12 23.91 23.99 0.0M
2021-12-09 24.45 24.45 23.97 24.00 0.0M
2021-12-08 24.12 24.58 24.10 24.25 0.0M
2021-12-07 24.11 24.37 24.06 24.16 0.0M
2021-12-06 24.06 24.13 24.04 24.10 0.0M
2021-12-03 24.06 24.08 23.84 23.99 0.0M
2021-12-02 23.57 23.87 23.52 23.82 0.0M
2021-12-01 23.76 23.79 23.36 23.36 0.0M
2021-11-30 23.47 23.59 23.26 23.46 0.1M
2021-11-29 23.64 23.78 23.37 23.52 0.0M
2021-11-26 23.29 23.39 23.20 23.34 0.0M
2021-11-24 23.72 23.85 23.67 23.83 0.0M
2021-11-23 23.59 23.80 23.59 23.73 0.0M
2021-11-22 23.43 23.61 23.42 23.49 0.1M
2021-11-19 23.59 23.61 23.15 23.49 0.1M
2021-11-18 23.82 23.99 23.80 23.95 0.1M
2021-11-17 23.89 24.02 23.86 23.98 0.0M
2021-11-16 24.05 24.05 23.82 23.93 0.0M
2021-11-15 24.16 24.16 24.00 24.06 0.0M
2021-11-12 24.07 24.31 24.07 24.22 0.0M
2021-11-11 24.55 24.55 24.23 24.29 0.0M
2021-11-10 24.66 24.70 24.55 24.55 0.0M
2021-11-09 24.71 24.83 24.69 24.82 0.1M
2021-11-08 25.04 25.04 24.81 24.91 0.0M
2021-11-05 24.96 25.00 24.86 24.94 0.0M
2021-11-04 25.07 25.07 24.75 24.96 0.0M
2021-11-03 24.93 25.20 24.93 25.17 0.0M
2021-11-02 24.53 24.80 24.53 24.76 0.0M
2021-11-01 24.30 24.55 24.30 24.53 0.0M
2021-10-29 24.20 24.34 24.20 24.26 0.0M
2021-10-28 23.36 23.63 23.35 23.60 0.0M
2021-10-27 23.24 23.28 23.08 23.16 0.0M
2021-10-26 22.80 22.89 22.58 22.80 0.0M
2021-10-25 22.27 22.32 22.16 22.26 0.0M
2021-10-22 22.49 22.52 22.27 22.31 0.0M
2021-10-21 22.38 22.40 22.25 22.29 0.0M
2021-10-20 22.25 22.44 22.25 22.39 0.0M
2021-10-19 22.39 22.39 22.18 22.18 0.0M
2021-10-18 22.08 22.34 21.87 21.92 0.0M
2021-10-15 22.08 22.38 21.93 22.05 0.1M
2021-10-14 21.75 21.78 21.69 21.74 0.0M
2021-10-13 21.51 21.68 21.37 21.59 0.1M
2021-10-12 21.46 21.74 21.41 21.51 0.0M
2021-10-11 21.67 21.80 21.48 21.50 0.0M
2021-10-08 21.68 21.97 21.60 21.63 0.0M
2021-10-07 21.73 21.96 21.53 21.65 0.0M
2021-10-06 21.36 21.58 21.34 21.55 0.0M
2021-10-05 21.38 21.65 21.30 21.50 0.1M
2021-10-04 21.65 21.77 21.51 21.53 0.0M
2021-10-01 21.38 21.63 21.29 21.49 0.1M
2021-09-30 21.42 21.65 21.21 21.34 0.1M
2021-09-29 21.77 21.77 21.46 21.61 0.1M
2021-09-28 21.74 21.74 21.26 21.41 0.1M
2021-09-27 21.95 22.32 21.91 21.92 0.1M
2021-09-24 21.77 22.05 21.56 21.84 0.0M
2021-09-23 21.72 21.85 21.68 21.75 0.1M
2021-09-22 21.68 21.99 21.51 21.51 0.1M
2021-09-21 21.28 21.44 21.20 21.27 0.1M
2021-09-20 21.05 21.43 20.87 21.05 0.1M
2021-09-17 21.94 22.00 21.61 21.70 0.0M
2021-09-16 22.26 22.29 22.13 22.18 0.0M
2021-09-15 22.39 22.42 22.24 22.38 0.0M
2021-09-14 22.83 22.83 22.31 22.47 0.1M
2021-09-13 22.43 22.64 22.43 22.55 0.1M
2021-09-10 22.40 22.41 22.20 22.20 0.0M
2021-09-09 22.60 22.64 22.45 22.46 0.0M
2021-09-08 22.50 22.58 22.40 22.40 0.0M
2021-09-07 22.94 22.94 22.58 22.63 0.1M
2021-09-03 22.68 22.82 22.62 22.71 0.0M
2021-09-02 22.81 23.01 22.70 22.80 0.0M
2021-09-01 23.11 23.46 23.01 23.16 0.0M
2021-08-31 23.04 23.14 22.96 23.00 0.0M
2021-08-30 23.19 23.51 23.15 23.15 0.0M
2021-08-27 23.52 23.69 23.37 23.66 0.1M
2021-08-26 23.52 23.54 23.36 23.45 0.0M
2021-08-25 23.84 23.84 23.59 23.71 0.0M
2021-08-24 23.72 23.91 23.72 23.90 0.0M
2021-08-23 23.58 23.82 23.58 23.73 0.0M
2021-08-20 23.32 23.59 23.17 23.57 0.0M
2021-08-19 23.49 23.49 23.15 23.35 0.0M
2021-08-18 23.86 23.86 23.54 23.54 0.1M
2021-08-17 23.64 23.92 23.52 23.72 0.0M
2021-08-16 23.60 23.93 23.56 23.90 0.0M
2021-08-13 23.60 23.85 23.57 23.76 0.0M
2021-08-12 23.49 23.54 23.35 23.54 0.0M
2021-08-11 23.30 23.36 23.28 23.36 0.0M
2021-08-10 22.97 23.27 22.97 23.16 0.0M
2021-08-09 23.09 23.35 22.99 23.06 0.0M
2021-08-06 23.38 23.38 23.00 23.13 0.0M
2021-08-05 23.00 23.10 22.96 23.04 0.0M
2021-08-04 22.90 22.90 22.67 22.78 0.0M
2021-08-03 22.62 22.82 22.55 22.75 0.1M
2021-08-02 23.00 23.25 22.69 22.79 0.0M
2021-07-30 22.60 22.94 22.51 22.51 0.0M
2021-07-29 23.50 23.50 23.32 23.32 0.0M
2021-07-28 22.97 23.10 22.90 23.06 0.0M
2021-07-27 22.71 22.90 22.68 22.88 0.1M
2021-07-26 22.74 23.06 22.73 22.86 0.0M
2021-07-23 22.67 22.73 22.46 22.56 0.1M
2021-07-22 22.94 22.94 22.55 22.56 0.1M
2021-07-21 22.57 22.90 22.46 22.55 0.0M
2021-07-20 21.85 22.14 21.60 21.97 0.1M
2021-07-19 21.86 21.95 21.65 21.76 0.1M
2021-07-16 22.72 22.74 22.47 22.57 0.0M
2021-07-15 22.74 22.97 22.70 22.84 0.0M
2021-07-14 23.20 23.27 23.10 23.27 0.0M
2021-07-13 23.30 23.45 23.24 23.26 0.0M
2021-07-12 23.04 23.55 23.04 23.53 0.2M
2021-07-09 22.81 23.03 22.81 23.00 0.1M
2021-07-08 22.57 22.65 22.43 22.46 0.2M
2021-07-07 22.66 22.89 22.56 22.58 0.1M
2021-07-06 22.80 22.80 22.39 22.60 0.2M
2021-07-02 22.77 22.90 22.73 22.85 0.0M
2021-07-01 22.68 22.87 22.67 22.73 0.0M
2021-06-30 22.69 22.69 22.55 22.60 0.0M
2021-06-29 23.01 23.04 22.86 22.89 0.0M
2021-06-28 23.10 23.27 22.94 22.99 0.1M
2021-06-25 23.14 23.34 23.12 23.20 0.0M
2021-06-24 23.18 23.30 23.13 23.21 0.0M
2021-06-23 23.27 23.34 23.02 23.10 0.2M
2021-06-22 23.20 23.40 23.11 23.28 0.2M
2021-06-21 23.16 23.32 23.15 23.24 0.0M
2021-06-18 23.09 23.36 22.94 23.18 0.1M
2021-06-17 23.64 23.75 23.46 23.55 0.1M
2021-06-16 23.87 24.01 23.82 23.82 0.0M
2021-06-15 23.84 23.89 23.70 23.82 0.0M
2021-06-14 23.57 23.72 23.56 23.61 0.0M
2021-06-11 23.54 23.60 23.47 23.58 0.0M
2021-06-10 23.55 23.55 23.41 23.42 0.0M
2021-06-09 23.51 23.53 23.32 23.40 0.0M
2021-06-08 23.72 23.83 23.60 23.68 0.0M
2021-06-07 24.04 24.04 23.77 23.81 0.1M
2021-06-04 24.00 24.09 23.92 24.05 0.0M
2021-06-03 24.03 24.09 23.90 23.97 0.0M
2021-06-02 24.23 24.23 24.03 24.16 0.1M
2021-06-01 24.35 24.40 24.19 24.30 0.1M
2021-05-28 24.25 24.46 24.19 24.29 0.0M
2021-05-27 24.03 24.41 24.03 24.21 0.0M
2021-05-26 23.84 24.02 23.84 23.92 0.0M
2021-05-25 24.15 24.15 23.93 23.98 0.0M
2021-05-24 24.50 24.50 23.95 24.05 0.0M
2021-05-21 24.02 24.05 23.89 24.01 0.0M
2021-05-20 23.85 23.99 23.70 23.92 0.0M
2021-05-19 24.00 24.00 23.60 23.77 0.0M
2021-05-18 24.54 24.54 24.34 24.38 0.0M
2021-05-17 24.40 24.52 24.39 24.50 0.0M
2021-05-14 24.34 24.55 24.34 24.55 0.0M
2021-05-13 24.49 24.49 23.85 24.18 0.0M
2021-05-12 24.00 24.14 23.81 23.87 0.0M
2021-05-11 24.13 24.13 23.91 24.04 0.0M
2021-05-10 24.54 24.54 24.27 24.40 0.0M
2021-05-07 24.17 24.50 24.16 24.50 0.0M
2021-05-06 23.80 24.20 23.80 24.20 0.1M
2021-05-05 23.50 23.75 23.47 23.64 0.0M
2021-05-04 23.49 23.50 23.18 23.34 0.0M
2021-05-03 23.63 23.75 23.63 23.71 0.0M
2021-04-30 23.45 23.55 23.24 23.30 0.0M
2021-04-29 22.88 22.88 22.62 22.84 0.0M
2021-04-28 22.91 23.05 22.91 23.04 0.0M
2021-04-27 22.90 22.94 22.73 22.78 0.0M
2021-04-26 22.98 23.12 22.85 22.99 0.0M
2021-04-23 22.63 22.90 22.60 22.87 0.0M
2021-04-22 22.73 22.84 22.66 22.75 0.0M
2021-04-21 22.85 23.06 22.57 23.06 0.0M
2021-04-20 23.20 23.20 22.89 23.05 0.6M
2021-04-19 24.91 25.43 24.91 25.21 0.0M
2021-04-16 24.70 25.05 24.68 25.05 0.1M
2021-04-15 24.58 24.72 24.39 24.71 0.0M
2021-04-14 24.84 24.84 24.53 24.72 0.0M
2021-04-13 24.85 24.88 24.59 24.88 0.1M
2021-04-12 25.30 25.61 25.30 25.48 0.1M
2021-04-09 25.36 25.46 25.21 25.28 0.0M
2021-04-08 25.34 25.46 25.15 25.36 0.0M
2021-04-07 25.18 25.35 25.10 25.22 0.0M
2021-04-06 25.13 25.17 24.98 25.01 0.1M
2021-04-05 25.36 25.58 24.87 25.38 0.0M
2021-04-01 24.58 24.87 24.58 24.87 0.3M
2021-03-31 24.88 24.91 24.69 24.69 0.0M
2021-03-30 25.07 25.13 25.00 25.08 0.0M
2021-03-29 25.27 25.39 25.09 25.19 0.0M
2021-03-26 24.95 25.15 24.88 25.15 0.0M
2021-03-25 24.70 25.00 24.58 24.98 0.0M
2021-03-24 24.63 24.86 24.59 24.70 0.0M
2021-03-23 24.72 24.72 24.40 24.52 0.2M
2021-03-22 24.40 24.86 24.40 24.82 0.0M
2021-03-19 24.54 24.82 24.43 24.75 0.0M
2021-03-18 24.75 24.99 24.33 24.43 0.0M
2021-03-17 24.45 24.86 24.38 24.82 0.0M
2021-03-16 24.64 24.85 24.53 24.85 0.0M
2021-03-15 24.64 24.74 24.59 24.74 0.0M
2021-03-12 24.65 24.95 24.50 24.82 0.0M
2021-03-11 24.72 24.82 24.56 24.74 0.0M
2021-03-10 24.72 24.88 24.52 24.69 0.7M
2021-03-09 24.54 24.75 24.44 24.63 0.1M
2021-03-08 24.46 24.66 24.44 24.57 0.0M
2021-03-05 23.98 24.25 23.84 24.21 0.0M
2021-03-04 24.30 24.50 23.97 23.97 0.0M
2021-03-03 24.38 24.61 24.24 24.48 0.0M
2021-03-02 24.31 24.62 24.31 24.52 0.0M
2021-03-01 23.87 24.09 23.86 23.98 0.1M
2021-02-26 23.67 23.73 23.57 23.68 0.1M
2021-02-25 24.30 24.35 23.76 24.00 0.0M
2021-02-24 23.79 24.07 23.79 24.04 0.0M
2021-02-23 23.41 23.50 23.29 23.43 0.1M
2021-02-22 23.14 23.55 23.14 23.25 0.0M
2021-02-19 23.28 23.28 23.00 23.13 0.1M
2021-02-18 23.17 23.24 22.81 23.10 0.3M
2021-02-17 23.39 23.39 23.18 23.32 0.0M
2021-02-16 23.84 23.91 23.62 23.76 0.0M
2021-02-12 23.63 23.71 23.51 23.64 0.0M
2021-02-11 23.66 23.69 23.52 23.64 0.0M
2021-02-10 23.54 23.67 23.52 23.52 0.0M
2021-02-09 23.36 23.51 23.33 23.51 0.1M
2021-02-08 23.22 23.32 23.09 23.16 0.0M
2021-02-05 23.04 23.13 22.91 22.96 0.0M
2021-02-04 22.84 23.04 22.84 23.02 0.1M
2021-02-03 22.62 22.81 22.62 22.77 0.0M
2021-02-02 22.59 22.87 22.57 22.72 0.0M
2021-02-01 22.31 22.56 22.27 22.33 0.0M
2021-01-29 22.34 22.34 21.98 22.21 0.0M
2021-01-28 22.74 22.96 22.64 22.83 0.0M
2021-01-27 22.52 22.62 22.36 22.55 0.0M
2021-01-26 22.69 22.82 22.61 22.76 0.0M
2021-01-25 22.75 22.86 22.45 22.74 0.0M
2021-01-22 23.14 23.20 23.00 23.20 0.0M
2021-01-21 23.37 23.49 23.31 23.49 0.2M
2021-01-20 23.43 23.53 23.36 23.53 0.0M
2021-01-19 23.71 23.71 23.43 23.63 0.0M
2021-01-15 23.86 23.90 23.63 23.75 0.1M
2021-01-14 23.79 24.05 23.79 23.99 0.0M
2021-01-13 23.87 23.93 23.69 23.88 0.0M
2021-01-12 23.63 23.91 23.63 23.91 0.0M
2021-01-11 23.63 23.78 23.56 23.76 0.1M
2021-01-08 24.00 24.07 23.77 24.03 0.0M
2021-01-07 24.20 24.27 23.95 24.04 0.0M
2021-01-06 24.06 24.35 23.99 24.26 0.0M
2021-01-05 23.58 23.80 23.47 23.52 0.0M
2021-01-04 23.70 23.79 23.37 23.50 0.0M