Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

SCOR SE (0IT3.IL)

Compare
23.58
-2.53
(-9.69%)
At close: April 4 at 6:28:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202525.8325.8622.9823.5823.58118,753
Apr 3, 202526.5026.6225.9826.1126.1148,349
Apr 2, 202526.5226.9026.5226.7926.7918,969
Apr 1, 202526.6127.0426.7226.8326.83153,968
Mar 31, 202526.8627.2026.5826.8326.83552,463
Mar 28, 202527.7827.9427.3827.4827.48269,876
Mar 27, 202527.7027.9827.5827.8927.8922,975
Mar 26, 202528.1428.3627.9027.9227.92304,845
Mar 25, 202527.7228.3827.7828.2328.23309,386
Mar 24, 202527.4928.1627.1228.0228.02452,728
Mar 21, 202527.1527.1026.7827.0227.0212,009
Mar 20, 202527.4127.4226.9727.1927.1938,610
Mar 19, 202527.4927.6227.3027.4127.4156,041
Mar 18, 202527.4527.7627.4227.4527.45954,573
Mar 17, 202526.5427.4626.5427.2927.29123,129
Mar 14, 202526.4226.7826.2226.5626.56678,173
Mar 13, 202526.2926.8426.3426.4326.4314,660
Mar 12, 202525.7226.4825.7426.3926.3928,962
Mar 11, 202525.6026.0025.2825.6225.6225,108
Mar 10, 202525.6025.7425.2425.6925.698,315
Mar 7, 202526.4626.6025.4025.6325.63645,324
Mar 6, 202526.2726.9626.2826.6526.6531,084
Mar 5, 202526.5026.7025.3626.3826.3875,462
Mar 4, 202526.4426.8825.7526.1926.1958,345
Mar 3, 202526.0226.7026.0226.6126.6136,108
Feb 28, 202526.1026.2225.8225.9525.9560,357
Feb 27, 202526.1026.4026.0126.2326.2342,333
Feb 26, 202526.0226.4025.7826.0326.0320,289
Feb 25, 202525.9126.1625.7625.8925.89235,047
Feb 24, 202525.6626.0225.6825.9125.9134,875
Feb 21, 202525.7025.7425.4125.6625.6617,104
Feb 20, 202525.8125.9025.5025.6125.6147,931
Feb 19, 202526.2326.4825.8025.8925.89112,803
Feb 18, 202526.0426.3426.0026.3126.31787,259
Feb 17, 202525.6426.7025.7626.2326.2381,723
Feb 14, 202526.2326.2625.3225.6025.6035,192
Feb 13, 202526.2126.4825.9826.1526.15253,785
Feb 12, 202525.8926.2025.8025.9925.99304,215
Feb 11, 202525.7625.8825.6625.8925.8933,528
Feb 10, 202525.4925.7625.5425.5725.57248,609
Feb 7, 202525.4125.6025.3825.4725.479,611
Feb 6, 202525.0125.6425.1025.4925.4924,960
Feb 5, 202525.0325.0824.7024.7524.7516,770
Feb 4, 202524.6125.3824.7425.2525.2513,808
Feb 3, 202524.2124.4624.0024.2424.2419,881
Jan 31, 202524.6924.7824.5824.7324.73758,781
Jan 30, 202525.0125.2024.6024.7924.7935,019
Jan 29, 202525.2025.3025.0425.1125.1170,947
Jan 28, 202525.2025.3024.7625.1225.12141,572
Jan 27, 202524.6725.4024.2625.3225.328,494
Jan 24, 202524.7125.0024.6224.9624.9630,635
Jan 23, 202524.9224.9624.5824.6624.66246,001
Jan 22, 202524.4825.2024.4824.9724.9710,348
Jan 21, 202524.5224.6624.3424.5024.50460,906
Jan 20, 202524.6524.9024.1824.5624.56825,584
Jan 17, 202524.6124.7824.4024.6324.6326,713
Jan 16, 202524.4224.7824.3224.5624.56519,020
Jan 15, 202523.8924.4023.8024.4224.4242,270
Jan 14, 202523.8724.0023.5623.8123.81593,426
Jan 13, 202524.2124.1423.7023.9123.9123,975
Jan 10, 202524.0024.4423.7424.1124.11152,327
Jan 9, 202524.9624.9024.5324.6224.6214,612
Jan 8, 202524.7524.9424.5624.8924.89512,906
Jan 7, 202524.3124.8424.2224.6724.67222,643
Jan 6, 202524.2124.3824.0224.3624.3616,451
Jan 3, 202524.1624.6023.9224.3224.3220,011
Jan 2, 202523.7424.3023.6624.2324.2327,144
Dec 31, 202423.5723.7623.5023.7323.733,674
Dec 30, 202423.4723.6023.3823.6523.6518,177
Dec 27, 202423.3423.4823.2223.4523.454,914
Dec 24, 202423.3623.4423.1623.2223.22317,395
Dec 23, 202423.6023.6823.3023.2923.2920,892
Dec 20, 202422.9023.9422.5223.8823.8880,075
Dec 19, 202422.6123.2022.7222.9422.9416,533
Dec 18, 202422.9223.3622.9022.9422.94215,267
Dec 17, 202423.4323.7023.0023.0023.0012,909
Dec 16, 202423.4923.6222.8822.9322.9316,080
Dec 13, 202423.4323.7023.3023.4223.4211,031
Dec 12, 202423.8923.8623.0623.3923.39115,158
Dec 11, 202424.0624.2423.5824.0524.05185,662
Dec 10, 202424.1824.3423.8824.0424.0495,897
Dec 9, 202424.5624.6824.1824.2724.27187,124
Dec 6, 202424.8025.0624.3624.6024.6026,777
Dec 5, 202423.6024.5623.5624.5624.56200,015
Dec 4, 202422.9623.8022.8823.7823.782,654,805
Dec 3, 202423.3023.4422.8422.9722.9713,826
Dec 2, 202423.2823.5423.2023.2523.2514,412
Nov 29, 202423.4523.5623.0223.4423.4419,725
Nov 28, 202423.3623.6223.2423.4823.488,793
Nov 27, 202423.3423.4622.8223.3623.3682,196
Nov 26, 202423.4923.9223.3423.4323.431,249,296
Nov 25, 202423.5523.9423.5423.6223.621,003,920
Nov 22, 202423.8523.8823.3623.3923.3955,008
Nov 21, 202423.8124.3923.4423.9123.9130,607
Nov 20, 202424.1424.5423.8423.8023.8033,932
Nov 19, 202424.0024.3223.6424.0124.0181,804
Nov 18, 202423.4123.9023.1823.9123.9163,043
Nov 15, 202422.2123.6222.0023.5623.56103,835
Nov 14, 202421.7022.7821.7222.6922.69124,318
Nov 13, 202419.8720.4819.4520.2920.2944,489
Nov 12, 202420.1120.3019.8619.9119.9133,405
Nov 11, 202420.0620.5420.0620.1920.1945,123
Nov 8, 202420.1020.2019.8319.9319.9344,740
Nov 7, 202420.0620.6520.0420.0520.05361,125
Nov 6, 202419.8920.7419.7920.0320.03408,007
Nov 5, 202419.6619.8919.6119.7519.75667,181
Nov 4, 202419.7219.7019.5319.6119.6137,298
Nov 1, 202419.7719.8719.6519.8119.8123,718
Oct 31, 202419.6019.8119.6019.6519.6523,468
Oct 30, 202419.9720.0619.6019.6719.6716,014
Oct 29, 202420.3120.4820.0220.0520.0531,072
Oct 28, 202420.1120.3820.0020.3320.3383,219
Oct 25, 202420.1720.1619.9120.0120.0144,812
Oct 24, 202420.1720.5620.1420.1720.1715,794
Oct 23, 202420.3320.4420.0020.1120.1114,404
Oct 22, 202420.0620.3819.9320.3520.3542,753
Oct 21, 202420.8820.7620.2020.2120.2166,457
Oct 18, 202420.8820.9420.6620.8820.88750,607
Oct 17, 202420.9221.0820.7820.8120.81119,509
Oct 16, 202421.1121.2620.6620.9320.9336,693
Oct 15, 202421.0021.2020.8821.1921.1926,748
Oct 14, 202420.9821.0020.7220.9320.93254,356
Oct 11, 202420.5920.9020.4420.8620.8641,891
Oct 10, 202420.0020.9420.0720.7520.7594,675
Oct 9, 202419.5219.9819.4519.8619.8633,459
Oct 8, 202419.5019.7318.7719.5019.50122,671
Oct 7, 202420.5020.6019.4819.6319.631,004,954
Oct 4, 202420.0620.8220.1420.6720.6747,023
Oct 3, 202419.7619.8719.5019.6019.6032,397
Oct 2, 202419.7020.0019.4419.8119.8130,007
Oct 1, 202420.0820.1619.7119.7319.73103,613
Sep 30, 202420.4420.4419.9820.0720.0718,226
Sep 27, 202420.5020.5820.2420.4620.4693,250
Sep 26, 202420.3120.6619.7720.3920.39358,835
Sep 25, 202420.1920.3419.9020.0820.0815,804
Sep 24, 202419.7820.2619.5220.1120.1155,572
Sep 23, 202419.6019.5019.0119.3319.3325,569
Sep 20, 202419.6519.6619.3519.5119.51116,659
Sep 19, 202419.6719.9319.5819.6319.6330,920
Sep 18, 202419.4319.5519.3519.3919.391,026,891
Sep 17, 202419.4119.6619.1819.4419.44117,510
Sep 16, 202419.6519.4319.2619.3519.3516,797
Sep 13, 202419.2819.7419.1619.3119.3133,465
Sep 12, 202419.3019.5119.0319.0719.07578,258
Sep 11, 202419.3619.4618.7319.1019.10771,169
Sep 10, 202418.6820.0018.5819.8819.88246,124
Sep 9, 202418.3418.8918.4818.6818.6830,634
Sep 6, 202418.9918.9418.3618.3318.3388,519
Sep 5, 202418.8019.4318.7219.0619.061,078,284
Sep 4, 202418.9118.8718.6218.7718.7717,638
Sep 3, 202419.0319.0318.7818.9018.9039,097
Sep 2, 202418.9219.0918.7818.9418.94568,935
Aug 30, 202418.9119.0118.8718.9318.9346,626
Aug 29, 202419.2119.2118.8118.8918.8961,992
Aug 28, 202419.2019.1318.9619.0219.0247,340
Aug 27, 202418.7519.0118.7719.0219.02230,982
Aug 23, 202419.0619.2618.9019.0819.081,077,444
Aug 22, 202418.6019.1418.5519.0419.0456,907
Aug 21, 202418.5018.7418.0918.5118.5134,143
Aug 20, 202418.5018.7018.2518.5318.53109,039
Aug 19, 202418.0018.3017.9518.1918.1997,179
Aug 16, 202417.7517.9517.6017.9017.9099,866
Aug 15, 202417.6917.8317.5517.7617.76486,321
Aug 14, 202417.5017.5917.3417.4217.421,116,045
Aug 13, 202417.4017.4817.1517.4117.41249,158
Aug 12, 202417.2017.2316.9417.1817.18961,932
Aug 9, 202417.3317.5016.9016.9916.9929,057
Aug 8, 202418.0017.7617.0417.2217.2240,863
Aug 7, 202417.6317.7117.4617.6117.6156,573
Aug 6, 202417.5817.8117.3617.4117.41146,193
Aug 5, 202418.2017.8717.1817.4517.45853,590
Aug 2, 202418.7518.7718.1418.2118.21201,150
Aug 1, 202419.9119.7318.5918.8318.83202,861
Jul 31, 202421.0021.1619.7019.8819.88497,205
Jul 30, 202421.3421.8620.7421.2321.23360,833
Jul 29, 202421.2821.2821.0021.1821.1820,549
Jul 26, 202420.9321.3420.6621.3021.3071,363
Jul 25, 202420.5320.8820.3020.7320.7373,606
Jul 24, 202420.8020.7020.3620.7120.7112,247
Jul 23, 202420.7020.7820.4620.7220.72449,975
Jul 22, 202420.5920.6820.3220.6320.6316,043
Jul 19, 202420.7120.7819.9520.4220.42784,278
Jul 18, 202420.5820.5419.7520.0320.03136,635
Jul 17, 202419.9120.4819.4820.4520.45166,549
Jul 16, 202420.8621.9618.3519.7219.72416,853
Jul 15, 202425.8926.1425.6226.0126.0143,348
Jul 12, 202426.0026.5025.7625.9825.9877,495
Jul 11, 202425.8926.4025.3425.8125.81742,990
Jul 10, 202425.2426.5624.9826.0126.01142,311
Jul 9, 202426.1225.8425.1825.2625.2633,029
Jul 8, 202424.4826.1424.3426.0126.0176,992
Jul 5, 202424.8025.3624.4624.7824.7841,321
Jul 4, 202424.2124.7224.0224.7224.7236,150
Jul 3, 202423.8324.1423.5624.0124.0137,317
Jul 2, 202424.1024.3223.3023.6823.68147,966
Jul 1, 202423.8124.6824.2324.3124.317,607
Jun 28, 202424.1024.1623.3823.4723.4791,224
Jun 27, 202424.3724.5423.9624.0724.07528,667
Jun 26, 202425.7825.4224.3824.5124.512,559,941
Jun 25, 202425.5125.7225.2525.3125.3125,435
Jun 24, 202425.7225.7225.2825.5825.5845,148
Jun 21, 202426.2326.1425.7625.8425.8447,768
Jun 20, 202425.7626.2025.5026.1326.1326,152
Jun 19, 202425.4125.6625.3425.5325.5338,180
Jun 18, 202424.8025.4424.9225.3025.30712,994
Jun 17, 202424.4424.9124.5424.8624.8631,300
Jun 14, 202425.0125.0624.2824.5124.5172,020
Jun 13, 202425.7025.7425.0425.0925.0925,541
Jun 12, 202425.5525.8825.3225.7425.7411,015
Jun 11, 202425.4125.9025.4425.5725.57120,627
Jun 10, 202426.2326.4025.4025.5725.5756,427
Jun 7, 202426.6126.5626.2926.3826.3834,419
Jun 6, 202426.4026.4226.0226.3526.3525,321
Jun 5, 202426.5026.6426.2226.2726.27204,024
Jun 4, 202427.1726.8226.3626.4726.47700,598
Jun 3, 202426.9827.1625.8426.7926.792,882,636
May 31, 202426.1426.5625.8426.4626.46793,898
May 30, 202426.4626.4225.9826.1226.1297,240
May 29, 202426.8226.8426.3626.4126.41326,248
May 28, 202427.3027.6426.7626.9426.94135,046
May 24, 202427.0327.3426.9027.3627.36100,634
May 23, 202427.7627.6227.0227.3227.326,385
May 22, 202428.0027.6227.2627.3227.3218,100
May 21, 2024 1.80 Dividend
May 21, 202427.5128.5627.0627.3727.3794,070
May 20, 202429.6830.4228.9829.0327.232,523,442
May 17, 202430.5030.5828.1830.2528.3799,442
May 16, 202431.3432.1831.3032.0430.05514,241
May 15, 202431.3231.5431.0631.2829.34445,719
May 14, 202431.8931.6431.1631.4629.5131,349
May 13, 202432.4032.4431.6831.8329.869,405
May 10, 202432.0632.4232.0832.3230.3228,645
May 9, 202431.9532.0031.7432.0330.0413,257
May 8, 202431.2431.9031.4231.7129.7442,722
May 7, 202430.7731.4030.4831.4029.458,159
May 3, 202430.2530.2829.7029.7227.885,500
May 2, 202430.5230.3030.3030.2228.35132,702
May 1, 202430.6430.6430.6430.6428.74-
Apr 30, 202431.7631.6630.6430.6428.7425,894
Apr 29, 202430.6531.6030.5231.3929.4440,152
Apr 26, 202430.5830.5830.2630.5528.6657,105
Apr 25, 202430.7530.9030.1430.4128.5248,213
Apr 24, 202430.6530.8030.5430.7828.87116,911
Apr 23, 202429.6830.6629.6230.6028.7093,632
Apr 22, 202429.3029.6629.0029.5027.6771,006
Apr 19, 202429.3229.1828.7029.0727.2784,092
Apr 18, 202429.2429.4429.0429.3027.48363,546
Apr 17, 202429.6029.6829.2829.4127.59340,576
Apr 16, 202429.5529.5629.2029.4227.60392,177
Apr 15, 202429.7630.1229.4029.9228.0665,784
Apr 12, 202429.8130.1629.4229.6027.7697,054
Apr 11, 202429.8929.9829.3429.4727.6498,248
Apr 10, 202429.6029.9129.1029.8628.01191,445
Apr 9, 202430.3330.4429.2029.3027.48203,892
Apr 8, 202430.3531.0030.2230.6328.73443,727
Apr 5, 202430.5030.5030.1430.3028.4278,986
Apr 4, 202431.0331.3030.7430.9429.0292,221

Related Tickers

65C.DU Coface SA
17.26
-1.43%
 
COFA.PA COFACE SA
16.42
-5.58%
 
RNR RenaissanceRe Holdings Ltd.
232.67
-5.17%
 
HG Hamilton Insurance Group, Ltd.
19.24
-8.69%
 
EG Everest Group, Ltd.
337.02
-6.84%
 
MUV2.DE Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
559.00
-5.22%
 
SREN.SW Swiss Re AG
138.70
-7.50%
 
2851.TW Central Reinsurance Corporation
27.45
0.00%