Swiss Re Ltd (PK) (SSREF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7545 | 0.495581150182 | 152.2455 | 153 | 151.55 | 304 | 151.8991046 | CS |
| 4 | 7 | 4.79452054795 | 146 | 153 | 144.18 | 408 | 147.79079083 | CS |
| 12 | 16.05 | 11.7196056955 | 136.95 | 153 | 136.95 | 571 | 145.21070024 | CS |
| 26 | 31.2 | 25.6157635468 | 121.8 | 153 | 117.2728 | 790 | 134.72897225 | CS |
| 52 | 38 | 33.0434782609 | 115 | 153 | 107.3882 | 1016 | 126.27963559 | CS |
| 156 | 46 | 42.9906542056 | 107 | 153 | 69.95 | 1216 | 102.75663021 | CS |
| 260 | 39.99 | 35.3862490045 | 113.01 | 153 | 54.09 | 1430 | 88.64195482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016640 | 151.55 | 0 | 0.00 | 151.55 | 151.55 | 151.55 | 0 |
| 1737757440 | 151.55 | -0.41 | -0.27 | 151.625 | 151.625 | 151.55 | 228 |
| 1737671220 | 151.9588 | -0.29 | -0.19 | 151.9588 | 151.9588 | 151.9588 | 550 |
| 1737584640 | 152.2455 | 8.07 | 5.59 | 152.2455 | 152.2455 | 152.2455 | 135 |
| 1737498120 | 144.18 | 0 | 0.00 | 144.18 | 144.18 | 144.18 | 0 |
| 1737152520 | 144.18 | 0 | 0.00 | 144.18 | 144.18 | 144.18 | 0 |
| 1737066120 | 144.18 | 0 | 0.00 | 144.18 | 144.18 | 144.18 | 0 |
| 1736979720 | 144.18 | 0 | 0.00 | 144.18 | 144.18 | 144.18 | 0 |
| 1736893320 | 144.18 | 0 | 0.00 | 144.18 | 144.18 | 144.18 | 0 |
| 1736806920 | 144.18 | 0 | 0.00 | 144.18 | 144.18 | 144.18 | 0 |
| 1736547720 | 144.18 | -1.82 | -1.25 | 144.18 | 144.18 | 144.18 | 953 |
| 1736375160 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1736288760 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1736202360 | 146 | 2.33 | 1.62 | 146 | 146 | 146 | 173 |
| 1735942800 | 143.66999 | 0 | 0.00 | 143.66999 | 143.66999 | 143.66999 | 0 |
| 1735856400 | 143.66999 | 0 | 0.00 | 143.66999 | 143.66999 | 143.66999 | 0 |
| 1735683600 | 143.66999 | 0 | 0.00 | 143.66999 | 143.66999 | 143.66999 | 0 |
| 1735597200 | 143.66999 | 0 | 0.00 | 143.66999 | 143.66999 | 143.66999 | 0 |
| 1735338000 | 143.66999 | 0 | 0.00 | 143.66999 | 143.66999 | 143.66999 | 0 |
| 1735251600 | 143.66999 | 0 | 0.00 | 143.66999 | 143.66999 | 143.66999 | 0 |
| 1735078800 | 143.66999 | 0 | 0.00 | 143.66999 | 143.66999 | 143.66999 | 0 |
| 1734992400 | 143.66999 | 0.67 | 0.47 | 143.66999 | 143.66999 | 143.66999 | 100 |
| 1734733200 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
| 1734646800 | 143 | -1.7 | -1.17 | 143 | 143 | 143 | 2000 |
| 1734560940 | 144.69999 | -3.2 | -2.16 | 145.6 | 145.6 | 144.69999 | 1829 |
| 1734474360 | 147.8962 | -1.14 | -0.77 | 147.61 | 147.8962 | 147.61 | 300 |
| 1734387600 | 149.03639 | 0 | 0.00 | 149.03639 | 149.03639 | 149.03639 | 0 |
| 1734128400 | 149.03639 | 0 | 0.00 | 149.03639 | 149.03639 | 149.03639 | 0 |
| 1734042000 | 149.03639 | 0 | 0.00 | 149.03639 | 149.03639 | 149.03639 | 0 |
| 1733955600 | 149.03639 | 0 | 0.00 | 149.03639 | 149.03639 | 149.03639 | 0 |
| 1733869200 | 149.03639 | 0 | 0.00 | 149.03639 | 149.03639 | 149.03639 | 0 |
| 1733782800 | 149.03639 | -1.67 | -1.11 | 149.03639 | 149.03639 | 149.03639 | 148 |
| 1733523900 | 150.705 | 0 | 0.00 | 150.705 | 150.705 | 150.705 | 0 |
| 1733437500 | 150.705 | 5.01 | 3.44 | 149.02 | 150.705 | 149.02 | 1150 |
| 1733351160 | 145.69999 | 0 | 0.00 | 145.69999 | 145.69999 | 145.69999 | 0 |
| 1733264760 | 145.69999 | 0 | 0.00 | 145.69999 | 145.69999 | 145.69999 | 0 |
| 1733178360 | 145.69999 | 0 | 0.00 | 145.69999 | 145.69999 | 145.69999 | 0 |
| 1732919160 | 145.69999 | 0 | 0.00 | 145.69999 | 145.69999 | 145.69999 | 0 |
| 1732746360 | 145.69999 | 0 | 0.00 | 145.69999 | 145.69999 | 145.69999 | 0 |
| 1732659960 | 145.69999 | 0 | 0.00 | 145.69999 | 145.69999 | 145.69999 | 0 |
| 1732573560 | 145.69999 | 3.2 | 2.25 | 146.2249 | 146.2249 | 145.69999 | 700 |
| 1732314000 | 142.5 | 1.82 | 1.29 | 142.5 | 142.5 | 142.5 | 583 |
| 1732227840 | 140.68 | 0 | 0.00 | 140.68 | 140.68 | 140.68 | 0 |
| 1732141440 | 140.68 | 0 | 0.00 | 140.68 | 140.68 | 140.68 | 0 |
| 1732055040 | 140.68 | 0 | 0.00 | 140.68 | 140.68 | 140.68 | 0 |
| 1731968640 | 140.68 | 3.44 | 2.51 | 140.68 | 140.68 | 140.68 | 100 |
| 1731709260 | 137.2396 | -0.41 | -0.30 | 137.2396 | 137.2396 | 137.2396 | 140 |
| 1731623160 | 137.65 | 0 | 0.00 | 137.65 | 137.65 | 137.65 | 0 |
| 1731536760 | 137.65 | 0 | 0.00 | 137.65 | 137.65 | 137.65 | 113 |
| 1731450540 | 137.65 | 0 | 0.00 | 137.65 | 137.65 | 137.65 | 0 |
| 1731364140 | 137.65 | 0 | 0.00 | 137.65 | 137.65 | 137.65 | 0 |
| 1731104940 | 137.65 | 0 | 0.00 | 137.65 | 137.65 | 137.65 | 0 |
| 1731018540 | 137.65 | 10.22 | 8.02 | 136.94999 | 137.65 | 136.94999 | 500 |
| 1730928300 | 127.43 | 0 | 0.00 | 127.43 | 127.43 | 127.43 | 0 |
| 1730841900 | 127.43 | 0 | 0.00 | 127.43 | 127.43 | 127.43 | 0 |
| 1730755500 | 127.43 | 0 | 0.00 | 127.43 | 127.43 | 127.43 | 0 |
| 1730496300 | 127.43 | 0 | 0.00 | 127.43 | 127.43 | 127.43 | 0 |
| 1730409900 | 127.43 | 0 | 0.00 | 127.43 | 127.43 | 127.43 | 0 |
| 1730323500 | 127.43 | 0 | 0.00 | 127.43 | 127.43 | 127.43 | 0 |
| 1730237100 | 127.43 | 0 | 0.00 | 127.43 | 127.43 | 127.43 | 0 |
| 1730150700 | 127.43 | 0 | 0.00 | 127.43 | 127.43 | 127.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
