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
2022-12-30 23.68 23.73 23.35 23.50 0.0M
2022-12-29 23.76 23.87 23.71 23.82 0.0M
2022-12-28 23.65 23.65 23.40 23.44 0.0M
2022-12-27 23.51 23.63 23.43 23.57 0.0M
2022-12-23 23.37 23.46 23.35 23.36 0.0M
2022-12-22 23.39 23.39 23.20 23.34 0.0M
2022-12-21 23.22 23.45 23.18 23.37 0.0M
2022-12-20 22.73 22.89 22.73 22.75 0.1M
2022-12-19 22.59 22.68 22.54 22.64 0.1M
2022-12-16 22.63 22.63 22.47 22.60 0.1M
2022-12-15 22.89 22.89 22.68 22.77 0.0M
2022-12-14 23.13 23.52 23.07 23.33 0.0M
2022-12-13 23.51 23.55 23.12 23.20 0.0M
2022-12-12 22.98 22.99 22.82 22.99 0.0M
2022-12-09 23.26 23.28 23.11 23.19 0.0M
2022-12-08 22.95 23.06 22.94 23.05 0.0M
2022-12-07 22.59 22.74 22.50 22.54 0.0M
2022-12-06 22.56 22.64 22.42 22.51 0.0M
2022-12-05 22.63 22.66 22.51 22.53 0.0M
2022-12-02 22.50 22.58 22.44 22.57 0.0M
2022-12-01 22.61 22.64 22.50 22.58 0.1M
2022-11-30 22.10 22.43 21.99 22.37 0.0M
2022-11-29 22.03 22.21 21.94 22.13 0.0M
2022-11-28 22.00 22.09 21.93 21.98 0.0M
2022-11-25 21.59 21.81 21.59 21.77 0.0M
2022-11-23 21.36 21.61 21.36 21.59 0.0M
2022-11-22 20.99 21.07 20.96 21.06 0.0M
2022-11-21 21.02 21.02 20.84 20.89 0.0M
2022-11-18 21.03 21.23 21.01 21.08 0.1M
2022-11-17 20.71 20.83 20.66 20.83 0.1M
2022-11-16 20.90 20.90 20.75 20.75 0.0M
2022-11-15 21.13 21.19 20.89 21.02 0.1M
2022-11-14 21.31 21.43 21.22 21.32 0.0M
2022-11-11 20.96 21.35 20.90 21.30 0.0M
2022-11-10 20.04 20.36 20.04 20.32 0.0M
2022-11-09 19.11 19.52 19.11 19.23 0.1M
2022-11-08 18.89 19.03 18.80 18.93 0.1M
2022-11-07 18.79 18.84 18.62 18.78 0.1M
2022-11-04 18.61 18.96 18.58 18.94 0.1M
2022-11-03 18.15 18.31 18.12 18.27 0.2M
2022-11-02 18.59 18.75 18.38 18.38 0.1M
2022-11-01 18.88 18.90 18.56 18.64 0.1M
2022-10-31 18.69 18.69 18.46 18.53 0.1M
2022-10-28 18.67 18.98 18.67 18.98 0.0M
2022-10-27 19.28 19.59 19.28 19.37 0.0M
2022-10-26 19.25 19.43 19.25 19.28 0.0M
2022-10-25 18.98 19.17 18.89 19.16 0.1M
2022-10-24 18.87 19.35 18.87 18.95 0.1M
2022-10-21 18.28 18.88 18.28 18.84 0.1M
2022-10-20 18.52 18.64 18.38 18.38 0.1M
2022-10-19 18.49 18.56 18.36 18.42 0.0M
2022-10-18 18.68 18.68 18.35 18.41 0.2M
2022-10-17 18.36 18.63 18.26 18.35 0.1M
2022-10-14 18.20 18.20 17.89 17.91 0.2M
2022-10-13 17.28 17.79 17.26 17.70 0.2M
2022-10-12 17.32 17.53 17.32 17.39 0.2M
2022-10-11 17.36 17.59 17.31 17.33 0.4M
2022-10-10 17.70 17.72 17.40 17.57 0.2M
2022-10-07 18.14 18.14 17.83 17.86 0.1M
2022-10-06 18.31 18.39 18.15 18.29 0.1M
2022-10-05 18.94 19.01 18.83 18.92 0.1M
2022-10-04 19.07 19.41 19.04 19.29 0.2M
2022-10-03 18.47 18.61 18.32 18.42 0.1M
2022-09-30 18.63 18.83 18.35 18.35 0.2M
2022-09-29 18.38 18.54 18.26 18.51 0.3M
2022-09-28 17.89 18.35 17.86 18.32 0.1M
2022-09-27 18.60 18.60 18.20 18.32 0.2M
2022-09-26 18.97 19.00 18.58 18.69 0.1M
2022-09-23 19.46 19.66 19.33 19.48 0.1M
2022-09-22 20.39 20.39 19.91 20.16 0.1M
2022-09-21 20.56 20.71 20.30 20.30 0.1M
2022-09-20 20.84 20.90 20.66 20.86 0.1M
2022-09-19 20.88 21.22 20.76 21.22 0.1M
2022-09-16 21.67 21.67 21.30 21.38 0.0M
2022-09-15 21.48 21.79 21.34 21.50 0.1M
2022-09-14 21.61 21.65 21.30 21.34 0.0M
2022-09-13 21.71 21.78 21.50 21.52 0.0M
2022-09-12 21.89 22.10 21.85 21.85 0.1M
2022-09-09 21.18 21.33 21.14 21.25 0.1M
2022-09-08 20.63 21.00 20.63 20.97 0.2M
2022-09-07 19.94 20.38 19.93 20.34 0.1M
2022-09-06 20.09 20.29 20.04 20.15 0.1M
2022-09-02 19.82 20.30 19.80 19.95 0.1M
2022-09-01 19.39 19.53 19.27 19.53 0.1M
2022-08-31 19.51 19.60 19.45 19.53 0.1M
2022-08-30 19.05 19.56 18.97 19.11 0.1M
2022-08-29 19.07 19.46 18.98 19.08 0.1M
2022-08-26 19.42 19.42 19.04 19.06 0.1M
2022-08-25 19.21 19.41 19.20 19.39 0.0M
2022-08-24 19.02 19.11 18.97 19.07 0.1M
2022-08-23 19.08 19.47 19.05 19.09 0.2M
2022-08-22 19.17 19.28 19.08 19.16 0.1M
2022-08-19 19.51 19.51 19.40 19.43 0.0M
2022-08-18 19.65 19.68 19.58 19.59 0.1M
2022-08-17 19.52 19.72 19.51 19.62 0.0M
2022-08-16 19.94 20.01 19.86 19.98 0.1M
2022-08-15 20.03 20.30 19.98 20.14 0.0M
2022-08-12 20.15 20.50 20.08 20.21 0.0M
2022-08-11 20.12 20.12 19.90 19.92 0.0M
2022-08-10 19.75 19.90 19.75 19.83 0.1M
2022-08-09 19.35 19.47 19.32 19.38 0.1M
2022-08-08 19.20 19.29 19.16 19.20 0.2M
2022-08-05 18.91 19.06 18.91 18.93 0.3M
2022-08-04 19.00 19.06 18.86 18.97 0.0M
2022-08-03 18.81 19.18 18.72 18.83 0.1M
2022-08-02 18.65 19.16 18.54 18.59 0.1M
2022-08-01 19.00 19.00 18.44 18.73 0.1M
2022-07-29 18.72 18.81 18.71 18.75 0.1M
2022-07-28 18.87 18.98 18.71 18.81 0.1M
2022-07-27 18.84 19.08 18.77 19.08 0.1M
2022-07-26 18.74 18.86 18.61 18.69 0.2M
2022-07-25 18.73 19.27 18.71 18.82 0.1M
2022-07-22 18.58 18.68 18.48 18.52 0.1M
2022-07-21 18.58 18.60 18.38 18.60 0.0M
2022-07-20 18.62 18.68 18.44 18.52 0.1M
2022-07-19 18.82 19.20 18.73 18.90 0.1M
2022-07-18 18.60 18.72 18.45 18.49 0.3M
2022-07-15 18.29 18.49 18.29 18.48 0.1M
2022-07-14 18.20 18.36 18.00 18.23 0.1M
2022-07-13 18.67 18.85 18.56 18.72 0.1M
2022-07-12 18.55 18.88 18.51 18.74 0.1M
2022-07-11 18.60 18.80 18.50 18.69 0.2M
2022-07-08 18.90 19.00 18.77 18.91 0.1M
2022-07-07 18.84 19.15 18.81 18.87 0.1M
2022-07-06 18.29 18.90 18.29 18.39 0.3M
2022-07-05 18.66 18.66 18.39 18.58 0.1M
2022-07-01 19.17 19.36 19.08 19.35 0.1M
2022-06-30 19.14 19.39 19.08 19.34 0.0M
2022-06-29 19.52 19.57 19.44 19.44 0.1M
2022-06-28 19.68 19.73 19.55 19.56 0.2M
2022-06-27 19.45 19.69 19.40 19.42 0.1M
2022-06-24 19.46 19.79 19.46 19.63 0.1M
2022-06-23 19.07 19.14 18.87 19.01 0.1M
2022-06-22 19.07 19.37 19.07 19.20 0.2M
2022-06-21 19.36 19.36 19.14 19.17 0.1M
2022-06-17 19.16 19.19 18.88 18.97 0.1M
2022-06-16 19.02 19.16 18.88 18.99 0.1M
2022-06-15 19.43 19.59 19.15 19.36 0.2M
2022-06-14 19.04 19.07 18.82 18.91 0.2M
2022-06-13 19.00 19.26 18.92 18.99 0.1M
2022-06-10 19.78 19.96 19.40 19.48 0.2M
2022-06-09 20.12 20.52 20.01 20.02 0.0M
2022-06-08 20.16 20.34 20.05 20.05 0.1M
2022-06-07 20.47 20.62 20.40 20.59 0.2M
2022-06-06 20.99 20.99 20.29 20.38 0.1M
2022-06-03 20.43 20.53 20.35 20.39 0.1M
2022-06-02 20.36 20.52 20.26 20.52 0.1M
2022-06-01 20.52 20.53 20.17 20.25 0.2M
2022-05-31 20.62 20.67 20.46 20.55 0.1M
2022-05-27 20.91 20.99 20.88 20.99 0.1M
2022-05-26 20.71 20.80 20.27 20.73 0.1M
2022-05-25 20.43 20.57 20.29 20.47 0.1M
2022-05-24 20.38 20.59 20.15 20.51 0.1M
2022-05-23 20.30 20.59 20.30 20.51 0.1M
2022-05-20 20.48 20.48 20.07 20.24 0.0M
2022-05-19 20.34 20.43 20.25 20.33 0.1M
2022-05-18 20.59 20.67 20.52 20.52 0.1M
2022-05-17 20.76 20.89 20.74 20.83 0.1M
2022-05-16 20.32 20.41 20.20 20.33 0.1M
2022-05-13 20.26 20.50 20.24 20.31 0.1M
2022-05-12 20.21 20.54 20.06 20.16 0.1M
2022-05-11 20.27 20.43 20.04 20.04 0.1M
2022-05-10 20.36 20.39 19.98 20.11 0.2M
2022-05-09 19.79 19.80 19.58 19.59 0.1M
2022-05-06 19.79 20.02 19.68 19.77 0.2M
2022-05-05 20.04 20.04 19.59 19.70 0.1M
2022-05-04 20.59 20.70 20.25 20.54 0.1M
2022-05-03 20.51 20.72 20.42 20.54 0.1M
2022-05-02 20.40 20.44 20.14 20.30 0.1M
2022-04-29 20.75 20.85 20.44 20.45 0.1M
2022-04-28 20.87 21.09 20.63 20.93 0.1M
2022-04-27 20.71 20.81 20.57 20.67 0.1M
2022-04-26 21.11 21.11 20.72 20.75 0.1M
2022-04-25 20.90 20.90 20.63 20.81 0.1M
2022-04-22 21.70 21.70 21.34 21.34 0.1M
2022-04-21 22.23 22.33 21.84 21.84 0.1M
2022-04-20 21.94 22.29 21.90 21.92 0.0M
2022-04-19 21.89 22.00 21.67 21.81 0.1M
2022-04-18 23.80 23.95 23.44 23.73 0.0M
2022-04-14 23.70 23.80 23.35 23.63 0.1M
2022-04-13 23.29 23.70 23.11 23.62 0.1M
2022-04-12 23.65 23.78 23.46 23.49 0.1M
2022-04-11 23.81 23.96 23.73 23.78 0.1M
2022-04-08 23.31 23.57 23.26 23.44 0.0M
2022-04-07 23.32 23.40 23.14 23.26 0.1M
2022-04-06 23.30 23.60 23.25 23.40 0.1M
2022-04-05 23.40 23.64 23.36 23.45 0.1M
2022-04-04 23.56 23.79 23.50 23.64 0.1M
2022-04-01 23.77 23.77 23.62 23.72 0.0M
2022-03-31 23.93 23.93 23.65 23.65 0.0M
2022-03-30 24.07 24.07 23.97 23.99 0.1M
2022-03-29 23.92 24.04 23.80 23.97 0.1M
2022-03-28 23.45 23.45 23.19 23.30 0.0M
2022-03-25 23.21 23.38 23.21 23.37 0.1M
2022-03-24 22.98 23.27 22.90 23.15 0.0M
2022-03-23 23.10 23.44 23.04 23.08 0.0M
2022-03-22 23.43 23.51 23.15 23.24 0.1M
2022-03-21 23.30 23.34 22.99 23.10 0.1M
2022-03-18 22.77 23.06 22.75 22.99 0.1M
2022-03-17 22.66 22.91 22.60 22.79 0.1M
2022-03-16 22.80 23.10 22.39 22.77 0.1M
2022-03-15 22.47 22.58 22.26 22.55 0.1M
2022-03-14 22.60 22.65 22.35 22.43 0.1M
2022-03-11 22.29 22.29 21.82 21.82 0.1M
2022-03-10 21.70 21.95 21.60 21.75 0.1M
2022-03-09 21.79 22.03 21.62 21.88 0.2M
2022-03-08 21.00 21.16 20.65 20.83 0.6M
2022-03-07 20.67 20.73 20.00 20.05 1.2M
2022-03-04 21.08 21.08 20.78 20.91 0.6M
2022-03-03 22.17 22.22 21.80 21.87 0.4M
2022-03-02 21.79 22.15 21.75 22.08 0.1M
2022-03-01 22.89 22.89 22.11 22.20 0.1M
2022-02-28 23.81 24.37 23.77 23.88 0.1M
2022-02-25 23.58 24.07 23.47 24.05 0.1M
2022-02-24 25.00 25.32 24.52 25.07 0.0M
2022-02-23 26.35 26.44 25.94 26.02 0.0M
2022-02-22 26.17 26.18 26.07 26.16 0.0M
2022-02-18 26.86 26.86 26.52 26.70 0.0M
2022-02-17 26.84 26.84 26.59 26.73 0.1M
2022-02-16 26.81 27.26 26.81 27.08 0.0M
2022-02-15 26.77 26.84 26.73 26.82 0.0M
2022-02-14 26.59 26.59 26.35 26.55 0.0M
2022-02-11 26.97 27.30 26.85 26.85 0.0M
2022-02-10 27.20 27.31 27.06 27.08 0.0M
2022-02-09 27.43 27.55 27.41 27.49 0.0M
2022-02-08 27.14 27.32 27.07 27.15 0.0M
2022-02-07 26.90 27.00 26.88 26.91 0.0M
2022-02-04 26.87 27.03 26.79 26.97 0.0M
2022-02-03 27.61 27.70 27.56 27.56 0.0M
2022-02-02 27.72 27.75 27.64 27.73 0.0M
2022-02-01 27.40 27.65 27.40 27.64 0.0M
2022-01-31 27.07 27.32 27.00 27.32 0.0M
2022-01-28 26.98 27.46 26.98 27.26 0.0M
2022-01-27 27.39 27.44 27.15 27.17 0.0M
2022-01-26 27.48 27.48 27.06 27.14 0.1M
2022-01-25 27.02 27.20 26.74 27.11 0.0M
2022-01-24 26.39 26.75 26.22 26.73 0.0M
2022-01-21 26.75 26.76 26.43 26.52 0.0M
2022-01-20 26.56 26.76 26.43 26.55 0.0M
2022-01-19 26.65 26.75 26.55 26.69 0.0M
2022-01-18 26.67 26.78 26.63 26.69 0.0M
2022-01-14 26.21 26.46 26.17 26.41 0.0M
2022-01-13 26.33 26.43 26.29 26.41 0.1M
2022-01-12 26.02 26.30 26.02 26.28 0.0M
2022-01-11 25.54 25.72 25.54 25.72 0.0M
2022-01-10 25.55 25.70 25.42 25.65 0.0M
2022-01-07 25.53 25.73 25.53 25.73 0.0M
2022-01-06 25.63 25.63 25.49 25.50 0.0M
2022-01-05 25.46 25.55 25.29 25.38 0.0M
2022-01-04 25.22 25.39 25.22 25.26 0.0M
2022-01-03 24.85 24.98 24.84 24.96 0.0M