Swiss Re AG (SSREF)
OTCMKTS
· Delayed Price · Currency is USD
143.67
+0.67 (0.47%)
Dec 23, 2024, 4:00 PM EST
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 143.67 | 143.67 | 143.67 | 143.67 | 143.67 | 0.47% | 100 |
| Dec 20, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Dec 19, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.17% | 2,000 |
| Dec 18, 2024 | 145.60 | 145.60 | 144.70 | 144.70 | 144.70 | -2.16% | 1,829 |
| Dec 17, 2024 | 147.61 | 147.90 | 147.61 | 147.90 | 147.90 | -0.76% | 300 |
| Dec 16, 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - | 1 |
| Dec 13, 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - | 1,861 |
| Dec 12, 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - | - |
| Dec 11, 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - | 20 |
| Dec 10, 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - | - |
| Dec 9, 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | -1.11% | 148 |
| Dec 6, 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 150.71 | - | 55 |
| Dec 5, 2024 | 149.02 | 150.71 | 149.02 | 150.71 | 150.71 | 3.44% | 1,150 |
| Dec 4, 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - | - |
| Dec 3, 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - | - |
| Dec 2, 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - | 13 |
| Nov 29, 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - | - |
| Nov 27, 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - | 596 |
| Nov 26, 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - | 2,771 |
| Nov 25, 2024 | 146.23 | 146.23 | 145.70 | 145.70 | 145.70 | 2.25% | 700 |
| Nov 22, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 1.29% | 583 |
| Nov 21, 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | - | 700 |
| Nov 20, 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | - | - |
| Nov 19, 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | - | 10 |
| Nov 18, 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | 2.51% | 100 |
| Nov 15, 2024 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | -0.30% | 140 |
| Nov 14, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - | 10 |
| Nov 13, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - | 113 |
| Nov 12, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - | - |
| Nov 11, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - | 3 |
| Nov 8, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - | 5 |
| Nov 7, 2024 | 136.95 | 137.65 | 136.95 | 137.65 | 137.65 | 8.02% | 500 |
| Nov 6, 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - | 617 |
| Nov 5, 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - | 33 |
| Nov 4, 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - | 457 |
| Nov 1, 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - | - |
| Oct 31, 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - | - |
| Oct 30, 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - | - |
| Oct 29, 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - | - |
| Oct 28, 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - | - |
| Oct 25, 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | -0.69% | 693 |
| Oct 24, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - | - |
| Oct 23, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - | 2,528 |
| Oct 22, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - | - |
| Oct 21, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - | 198 |
| Oct 18, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - | - |
| Oct 17, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - | - |
| Oct 16, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - | - |
| Oct 15, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - | - |
| Oct 14, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - | 20 |
| Oct 11, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - | 3 |
| Oct 10, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - | 10 |
| Oct 9, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | 0.21% | 300 |
| Oct 8, 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | -0.26% | 141 |
| Oct 7, 2024 | 128.80 | 128.80 | 128.38 | 128.38 | 128.38 | -5.73% | 1,317 |
| Oct 4, 2024 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | - | 10 |
| Oct 3, 2024 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | - | - |
| Oct 2, 2024 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | - | 20 |
| Oct 1, 2024 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | -2.18% | 955 |
| Sep 30, 2024 | 139.23 | 139.23 | 139.23 | 139.23 | 139.23 | - | - |
| Sep 27, 2024 | 139.23 | 139.23 | 139.23 | 139.23 | 139.23 | - | - |
| Sep 26, 2024 | 140.08 | 140.08 | 139.23 | 139.23 | 139.23 | 2.97% | 635 |
| Sep 25, 2024 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - | - |
| Sep 24, 2024 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - | 50 |
| Sep 23, 2024 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - | - |
| Sep 20, 2024 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - | 1,426 |
| Sep 19, 2024 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - | - |
| Sep 18, 2024 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | 0.16% | 375 |
| Sep 17, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Sep 16, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1 |
| Sep 13, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 202 |
| Sep 12, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Sep 11, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Sep 10, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Sep 9, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.50% | 280 |
| Sep 6, 2024 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 50 |
| Sep 5, 2024 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | 0.27% | 320 |
| Sep 4, 2024 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - | - |
| Sep 3, 2024 | 137.50 | 138.09 | 137.50 | 138.09 | 138.09 | 0.91% | 700 |
| Aug 30, 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - | 734 |
| Aug 29, 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - | - |
| Aug 28, 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - | - |
| Aug 27, 2024 | 136.86 | 136.86 | 136.85 | 136.85 | 136.85 | -0.52% | 638 |
| Aug 26, 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | 0.20% | 153 |
| Aug 23, 2024 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | 1.54% | 100 |
| Aug 22, 2024 | 135.00 | 135.25 | 135.00 | 135.20 | 135.20 | 8.42% | 1,534 |
| Aug 21, 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - | - |
| Aug 20, 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - | - |
| Aug 19, 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - | - |
| Aug 16, 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 3.92% | 119 |
| Aug 15, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 14, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 13, 2024 | 120.10 | 120.10 | 120.00 | 120.00 | 120.00 | -0.12% | 5,454 |
| Aug 12, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - | 15,000 |
| Aug 9, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 0.81% | 100 |
| Aug 8, 2024 | 119.19 | 119.19 | 119.19 | 119.19 | 119.19 | - | 55 |
| Aug 7, 2024 | 119.19 | 119.19 | 119.19 | 119.19 | 119.19 | 1.63% | 350 |
| Aug 6, 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - | - |
| Aug 5, 2024 | 117.31 | 117.31 | 117.27 | 117.27 | 117.27 | -2.66% | 709 |
| Aug 2, 2024 | 120.70 | 120.70 | 120.48 | 120.48 | 120.48 | -1.08% | 303 |