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
2023-12-29 28.21 28.34 28.10 28.14 0.0M
2023-12-28 28.34 28.36 27.92 27.92 0.0M
2023-12-27 28.00 28.27 27.91 28.25 0.0M
2023-12-26 28.10 28.10 27.98 28.10 0.0M
2023-12-22 27.93 28.00 27.90 27.98 0.0M
2023-12-21 27.90 27.90 27.73 27.87 0.0M
2023-12-20 27.92 28.01 27.78 27.78 0.0M
2023-12-19 27.74 27.96 27.74 27.89 0.0M
2023-12-18 27.71 27.74 27.61 27.66 0.0M
2023-12-15 27.62 27.64 27.40 27.40 0.0M
2023-12-14 27.96 27.96 27.51 27.64 0.1M
2023-12-13 28.80 28.99 28.49 28.92 0.0M
2023-12-12 28.25 28.54 28.25 28.52 0.0M
2023-12-11 28.06 28.24 28.06 28.18 0.0M
2023-12-08 28.02 28.16 28.02 28.11 0.0M
2023-12-07 28.26 28.27 28.16 28.20 0.0M
2023-12-06 28.54 28.54 28.17 28.18 0.0M
2023-12-05 28.28 28.40 28.25 28.30 0.0M
2023-12-04 28.58 28.73 28.52 28.53 0.0M
2023-12-01 28.18 28.43 28.02 28.36 0.0M
2023-11-30 29.45 29.74 29.42 29.50 0.0M
2023-11-29 29.49 29.52 29.28 29.38 0.0M
2023-11-28 29.45 29.51 29.36 29.38 0.1M
2023-11-27 29.30 29.31 29.22 29.29 0.0M
2023-11-24 29.03 29.18 29.03 29.11 0.0M
2023-11-22 28.71 28.84 28.67 28.77 0.0M
2023-11-21 28.73 28.81 28.70 28.81 0.0M
2023-11-20 28.35 28.62 28.35 28.62 0.1M
2023-11-17 28.07 28.26 28.07 28.26 0.0M
2023-11-16 27.89 27.92 27.85 27.85 0.0M
2023-11-15 27.80 27.98 27.80 27.86 0.0M
2023-11-14 27.61 27.91 27.60 27.84 0.0M
2023-11-13 27.21 27.54 27.21 27.50 0.1M
2023-11-10 27.05 27.26 27.04 27.25 0.0M
2023-11-09 27.23 27.38 27.13 27.17 0.0M
2023-11-08 27.37 27.51 27.32 27.44 0.0M
2023-11-07 27.43 27.51 27.38 27.51 0.0M
2023-11-06 27.57 27.61 27.44 27.46 0.1M
2023-11-03 27.56 27.65 27.37 27.61 0.1M
2023-11-02 27.82 27.82 27.58 27.79 0.0M
2023-11-01 27.63 27.84 27.60 27.74 0.0M
2023-10-31 27.25 27.30 27.07 27.21 0.1M
2023-10-30 27.26 27.33 27.13 27.27 0.0M
2023-10-27 27.07 27.07 26.80 26.87 0.0M
2023-10-26 27.30 27.34 27.00 27.02 0.0M
2023-10-25 27.09 27.31 27.09 27.14 0.0M
2023-10-24 26.79 27.08 26.79 27.08 0.0M
2023-10-23 26.63 26.81 26.54 26.70 0.0M
2023-10-20 26.86 26.89 26.71 26.78 0.0M
2023-10-19 27.27 27.50 27.25 27.39 0.0M
2023-10-18 27.44 27.47 27.20 27.24 0.1M
2023-10-17 27.13 27.39 27.13 27.28 0.0M
2023-10-16 27.00 27.05 26.93 27.05 0.0M
2023-10-13 27.20 27.20 26.83 27.12 0.0M
2023-10-12 26.85 26.87 26.68 26.68 0.0M
2023-10-11 26.96 27.00 26.79 26.89 0.0M
2023-10-10 26.53 26.62 26.46 26.55 0.0M
2023-10-09 26.01 26.19 25.94 26.09 0.0M
2023-10-06 25.74 25.97 25.51 25.71 0.6M
2023-10-05 25.21 25.36 25.18 25.31 0.3M
2023-10-04 25.30 25.30 24.92 25.17 0.1M
2023-10-03 25.05 25.13 24.94 25.04 0.1M
2023-10-02 25.32 25.32 25.18 25.27 0.0M
2023-09-29 25.87 25.87 25.63 25.70 0.1M
2023-09-28 25.87 25.96 25.80 25.96 0.0M
2023-09-27 25.66 25.72 25.34 25.50 0.1M
2023-09-26 25.85 25.85 25.68 25.70 0.0M
2023-09-25 25.84 25.94 25.76 25.89 0.0M
2023-09-22 25.95 26.01 25.76 25.87 0.0M
2023-09-21 26.26 26.35 26.13 26.13 0.0M
2023-09-20 26.51 26.58 26.26 26.27 0.1M
2023-09-19 26.30 26.37 26.17 26.37 0.0M
2023-09-18 26.09 26.11 25.93 26.05 0.0M
2023-09-15 26.18 26.21 26.09 26.12 0.0M
2023-09-14 25.77 26.12 25.77 26.01 0.0M
2023-09-13 25.61 25.70 25.55 25.66 0.0M
2023-09-12 25.39 25.59 25.31 25.51 0.0M
2023-09-11 25.25 25.37 25.23 25.29 0.1M
2023-09-08 24.81 24.96 24.81 24.86 0.0M
2023-09-07 24.49 24.77 24.49 24.74 0.1M
2023-09-06 24.10 24.37 24.09 24.33 0.0M
2023-09-05 24.21 24.21 23.96 24.00 0.0M
2023-09-01 24.20 24.27 24.11 24.14 0.0M
2023-08-31 24.57 24.57 24.14 24.21 0.0M
2023-08-30 24.37 24.50 24.28 24.36 0.0M
2023-08-29 24.28 24.47 24.25 24.45 0.0M
2023-08-28 24.03 24.10 23.99 24.02 0.1M
2023-08-25 23.94 23.98 23.80 23.91 0.0M
2023-08-24 23.86 23.98 23.77 23.87 0.0M
2023-08-23 23.84 24.03 23.84 23.96 0.0M
2023-08-22 23.82 23.82 23.55 23.62 0.1M
2023-08-21 23.82 23.86 23.70 23.83 0.1M
2023-08-18 23.73 23.95 23.72 23.76 0.1M
2023-08-17 24.12 24.13 23.85 23.91 0.1M
2023-08-16 24.12 24.23 23.90 23.90 0.1M
2023-08-15 24.24 24.35 24.12 24.18 0.0M
2023-08-14 24.31 24.58 24.31 24.38 0.1M
2023-08-11 24.47 24.54 24.31 24.36 0.0M
2023-08-10 25.17 25.26 25.00 25.12 0.0M
2023-08-09 25.01 25.11 24.94 25.01 0.0M
2023-08-08 25.17 25.17 25.00 25.10 0.0M
2023-08-07 25.17 25.23 25.02 25.16 0.0M
2023-08-04 25.17 25.25 25.03 25.03 0.0M
2023-08-03 25.48 25.63 25.41 25.62 0.0M
2023-08-02 25.37 25.45 25.25 25.43 0.0M
2023-08-01 26.00 26.16 25.77 26.03 0.0M
2023-07-31 26.44 26.44 26.20 26.20 0.0M
2023-07-28 27.03 27.15 26.83 26.85 0.0M
2023-07-27 27.04 27.08 26.82 26.88 0.0M
2023-07-26 26.99 27.29 26.94 27.21 0.0M
2023-07-25 26.96 27.13 26.95 27.07 0.0M
2023-07-24 27.00 27.09 26.85 26.87 0.0M
2023-07-21 26.93 27.01 26.80 26.99 0.0M
2023-07-20 26.80 26.93 26.71 26.73 0.0M
2023-07-19 26.52 26.58 26.51 26.55 0.0M
2023-07-18 26.40 26.71 26.40 26.55 0.0M
2023-07-17 26.22 26.50 26.21 26.37 0.0M
2023-07-14 26.21 26.35 26.14 26.17 0.0M
2023-07-13 26.32 26.46 26.30 26.32 0.0M
2023-07-12 25.81 26.19 25.81 26.10 0.0M
2023-07-11 25.39 25.49 25.24 25.45 0.0M
2023-07-10 25.10 25.14 24.89 25.12 0.0M
2023-07-07 24.83 25.15 24.83 25.00 0.0M
2023-07-06 24.36 24.37 24.17 24.29 0.0M
2023-07-05 24.88 24.88 24.61 24.70 0.1M
2023-07-03 25.28 25.69 25.23 25.29 0.0M
2023-06-30 25.25 25.31 25.18 25.23 0.0M
2023-06-29 25.00 25.07 24.94 24.98 0.0M
2023-06-28 24.91 24.91 24.81 24.88 0.1M
2023-06-27 24.89 25.16 24.88 25.16 0.0M
2023-06-26 24.71 24.71 24.61 24.65 0.0M
2023-06-23 24.59 24.71 24.57 24.66 0.1M
2023-06-22 24.55 24.57 24.44 24.52 0.0M
2023-06-21 24.30 24.49 24.29 24.41 0.0M
2023-06-20 24.53 24.53 24.37 24.45 0.0M
2023-06-16 24.86 24.86 24.63 24.63 0.0M
2023-06-15 24.55 24.90 24.55 24.87 0.0M
2023-06-14 24.46 24.83 24.41 24.58 0.0M
2023-06-13 24.49 24.61 24.39 24.52 0.0M
2023-06-12 24.48 24.48 24.32 24.47 0.1M
2023-06-09 24.34 24.49 24.30 24.49 0.0M
2023-06-08 25.01 25.13 24.91 24.98 0.0M
2023-06-07 25.26 25.29 25.06 25.26 0.2M
2023-06-06 25.48 25.60 25.42 25.56 0.0M
2023-06-05 25.48 25.67 25.41 25.53 0.1M
2023-06-02 25.49 25.80 25.49 25.71 0.0M
2023-06-01 25.46 25.68 25.41 25.60 0.0M
2023-05-31 25.32 25.35 24.91 25.13 0.0M
2023-05-30 25.68 25.68 25.41 25.50 0.0M
2023-05-26 25.29 25.35 25.22 25.27 0.0M
2023-05-25 24.91 25.01 24.84 24.93 0.1M
2023-05-24 25.03 25.03 24.85 24.96 0.0M
2023-05-23 25.54 25.61 25.44 25.44 0.0M
2023-05-22 25.70 25.76 25.31 25.36 0.0M
2023-05-19 25.57 25.63 25.51 25.52 0.0M
2023-05-18 24.68 25.19 24.68 24.85 0.0M
2023-05-17 24.84 25.02 24.79 24.99 0.0M
2023-05-16 24.96 24.98 24.84 24.95 0.0M
2023-05-15 24.96 25.16 24.95 25.11 0.0M
2023-05-12 25.11 25.13 24.99 25.07 0.0M
2023-05-11 24.78 25.07 24.77 25.03 0.0M
2023-05-10 25.09 25.09 24.91 25.07 0.0M
2023-05-09 25.23 25.68 25.22 25.61 0.0M
2023-05-08 25.14 25.30 25.13 25.24 0.0M
2023-05-05 24.72 25.02 24.72 24.97 0.0M
2023-05-04 25.01 25.01 24.66 24.84 0.0M
2023-05-03 25.21 25.47 25.16 25.47 0.0M
2023-05-02 25.12 25.12 24.79 24.85 0.0M
2023-05-01 24.90 25.37 24.72 25.04 0.0M
2023-04-28 25.14 25.20 25.14 25.14 0.0M
2023-04-27 24.75 24.99 24.74 24.89 0.0M
2023-04-26 25.24 25.24 24.77 24.78 0.2M
2023-04-25 25.10 25.10 24.87 24.87 0.0M
2023-04-24 25.39 25.39 25.23 25.34 0.0M
2023-04-21 25.16 25.16 24.98 25.05 0.1M
2023-04-20 25.19 25.31 25.13 25.27 0.0M
2023-04-19 24.86 24.91 24.81 24.82 0.0M
2023-04-18 24.68 24.75 24.53 24.75 0.0M
2023-04-17 24.00 24.01 23.76 23.84 0.1M
2023-04-14 24.92 24.95 24.65 24.90 0.0M
2023-04-13 26.63 27.24 26.50 26.56 0.0M
2023-04-12 26.44 26.82 25.80 26.58 0.0M
2023-04-11 26.26 26.40 26.09 26.40 0.1M
2023-04-10 26.10 26.53 25.11 26.30 0.0M
2023-04-06 25.94 26.11 25.94 26.08 0.0M
2023-04-05 25.65 25.83 25.56 25.66 0.0M
2023-04-04 25.88 25.91 25.81 25.85 0.0M
2023-04-03 25.38 25.58 25.38 25.51 0.0M
2023-03-31 25.59 25.68 25.57 25.68 0.0M
2023-03-30 25.62 25.62 25.40 25.50 0.0M
2023-03-29 25.32 25.55 25.17 25.38 0.0M
2023-03-28 24.89 25.05 24.85 25.00 0.0M
2023-03-27 24.90 25.13 24.90 25.11 0.0M
2023-03-24 24.46 24.78 24.46 24.78 0.0M
2023-03-23 25.02 25.05 24.54 24.66 0.0M
2023-03-22 25.19 25.30 24.93 24.93 0.0M
2023-03-21 25.04 25.16 24.93 25.15 0.0M
2023-03-20 23.78 24.27 23.78 24.05 0.0M
2023-03-17 23.72 23.78 23.58 23.62 0.0M
2023-03-16 23.66 24.38 23.58 24.30 0.0M
2023-03-15 23.57 23.91 23.41 23.60 0.0M
2023-03-14 25.04 25.08 24.87 24.95 0.0M
2023-03-13 24.91 25.16 24.84 25.06 0.0M
2023-03-10 25.86 26.01 25.56 25.78 0.0M
2023-03-09 26.09 26.19 25.99 26.06 0.0M
2023-03-08 26.26 26.30 26.16 26.22 0.0M
2023-03-07 26.23 26.25 26.00 26.05 0.0M
2023-03-06 26.36 26.52 26.35 26.45 0.0M
2023-03-03 26.02 26.20 25.94 26.18 0.0M
2023-03-02 25.86 26.06 25.82 26.06 0.0M
2023-03-01 26.04 26.08 25.80 25.94 0.0M
2023-02-28 26.16 26.16 26.01 26.03 0.0M
2023-02-27 26.07 26.08 25.96 26.00 0.1M
2023-02-24 25.77 25.83 25.71 25.81 0.0M
2023-02-23 25.91 26.02 25.84 26.00 0.0M
2023-02-22 26.00 26.14 25.92 26.00 0.0M
2023-02-21 26.08 26.08 25.85 26.01 0.0M
2023-02-17 25.71 26.00 25.71 26.00 0.0M
2023-02-16 25.87 26.00 25.83 25.93 0.0M
2023-02-15 25.79 25.95 25.79 25.91 0.0M
2023-02-14 25.79 25.97 25.74 25.86 0.0M
2023-02-13 25.69 25.84 25.69 25.83 0.0M
2023-02-10 25.46 25.49 25.27 25.47 0.0M
2023-02-09 25.77 25.82 25.65 25.69 0.0M
2023-02-08 25.73 25.82 25.61 25.68 0.2M
2023-02-07 25.20 25.54 25.18 25.54 0.0M
2023-02-06 25.05 25.18 25.05 25.16 0.0M
2023-02-03 25.49 25.54 25.36 25.41 0.0M
2023-02-02 26.13 26.13 25.80 25.90 0.0M
2023-02-01 25.71 26.06 25.60 26.05 0.2M
2023-01-31 25.86 26.11 25.81 26.11 0.0M
2023-01-30 25.81 26.08 25.75 25.75 0.0M
2023-01-27 25.87 26.01 25.59 25.76 0.0M
2023-01-26 26.05 26.11 25.84 26.06 0.0M
2023-01-25 25.82 26.13 25.82 26.11 0.1M
2023-01-24 25.72 25.99 25.72 25.93 0.0M
2023-01-23 25.48 25.60 25.41 25.54 0.0M
2023-01-20 25.44 25.71 25.39 25.71 0.0M
2023-01-19 25.41 25.59 25.40 25.59 0.0M
2023-01-18 25.72 25.75 25.42 25.42 0.0M
2023-01-17 25.26 25.26 24.93 24.98 0.0M
2023-01-13 24.89 25.22 24.87 25.05 0.0M
2023-01-12 24.93 25.22 24.88 25.16 0.0M
2023-01-11 24.89 24.89 24.56 24.62 0.1M
2023-01-10 25.16 25.25 25.06 25.17 0.0M
2023-01-09 25.55 25.66 25.44 25.45 0.0M
2023-01-06 25.00 25.60 25.00 25.57 0.0M
2023-01-05 24.82 25.13 24.78 25.12 0.0M
2023-01-04 24.88 25.27 24.88 25.18 0.1M
2023-01-03 23.83 23.92 23.68 23.89 0.0M