Swiss Re AG (FRA:SR9)
Germany · Delayed Price · Currency is EUR 139.00
-0.40 (-0.29%)
At close: Mar 27, 2026
FRA:SR9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 140.25 | 140.25 | 139.00 | 139.00 | 139.00 | -0.29% | 50 |
| Mar 26, 2026 | 138.75 | 139.40 | 138.75 | 139.40 | 139.40 | -1.83% | 241 |
| Mar 25, 2026 | 140.20 | 142.00 | 139.75 | 142.00 | 142.00 | 1.83% | 496 |
| Mar 24, 2026 | 137.65 | 139.75 | 137.65 | 139.45 | 139.45 | 1.57% | 200 |
| Mar 23, 2026 | 141.75 | 141.75 | 137.30 | 137.30 | 137.30 | -3.41% | 727 |
| Mar 20, 2026 | 142.95 | 142.95 | 142.15 | 142.15 | 142.15 | -0.66% | 67 |
| Mar 19, 2026 | 144.30 | 146.05 | 143.10 | 143.10 | 143.10 | -2.72% | 1,270 |
| Mar 18, 2026 | 149.25 | 149.25 | 147.10 | 147.10 | 147.10 | 0.38% | 150 |
| Mar 17, 2026 | 142.25 | 149.65 | 142.25 | 146.55 | 146.55 | 1.14% | 10 |
| Mar 16, 2026 | 144.30 | 144.90 | 141.80 | 144.90 | 144.90 | 1.79% | 384 |
| Mar 13, 2026 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 0.28% | - |
| Mar 12, 2026 | 141.50 | 141.95 | 141.50 | 141.95 | 141.95 | -0.63% | 77 |
| Mar 11, 2026 | 145.45 | 145.45 | 141.50 | 142.85 | 142.85 | -0.87% | 436 |
| Mar 10, 2026 | 143.10 | 144.10 | 143.10 | 144.10 | 144.10 | 1.55% | 50 |
| Mar 9, 2026 | 142.00 | 142.00 | 140.75 | 141.90 | 141.90 | 0.85% | 341 |
| Mar 6, 2026 | 143.75 | 143.75 | 140.70 | 140.70 | 140.70 | -2.16% | 264 |
| Mar 5, 2026 | 139.65 | 143.80 | 139.65 | 143.80 | 143.80 | -0.14% | 112 |
| Mar 4, 2026 | 140.95 | 144.00 | 140.95 | 144.00 | 144.00 | 2.35% | 290 |
| Mar 3, 2026 | 142.90 | 142.90 | 140.70 | 140.70 | 140.70 | -4.45% | 200 |
| Mar 2, 2026 | 146.50 | 148.00 | 146.50 | 147.25 | 147.25 | -0.98% | 769 |
| Feb 27, 2026 | 143.70 | 151.00 | 143.70 | 148.70 | 148.70 | 2.13% | 425 |
| Feb 26, 2026 | 142.80 | 145.60 | 142.30 | 145.60 | 145.60 | 1.32% | 520 |
| Feb 25, 2026 | 142.00 | 143.75 | 142.00 | 143.70 | 143.70 | 0.74% | 532 |
| Feb 24, 2026 | 140.35 | 143.00 | 140.35 | 142.65 | 142.65 | -0.04% | 135 |
| Feb 23, 2026 | 140.60 | 142.70 | 140.60 | 142.70 | 142.70 | 1.10% | 333 |
| Feb 20, 2026 | 139.30 | 141.70 | 139.30 | 141.15 | 141.15 | -0.42% | 1,040 |
| Feb 19, 2026 | 139.60 | 141.75 | 139.60 | 141.75 | 141.75 | 0.18% | 1,049 |
| Feb 18, 2026 | 142.15 | 142.15 | 141.50 | 141.50 | 141.50 | -1.15% | 30 |
| Feb 17, 2026 | 140.45 | 144.20 | 140.45 | 143.15 | 143.15 | 0.28% | 415 |
| Feb 16, 2026 | 144.20 | 144.20 | 141.75 | 142.75 | 142.75 | -0.38% | 1,380 |
| Feb 13, 2026 | 140.40 | 144.05 | 140.40 | 143.30 | 143.30 | 0.67% | 130 |
| Feb 12, 2026 | 138.60 | 142.35 | 138.60 | 142.35 | 142.35 | 1.68% | 819 |
| Feb 11, 2026 | 137.85 | 140.00 | 137.85 | 140.00 | 140.00 | 1.01% | 218 |
| Feb 10, 2026 | 137.90 | 138.60 | 137.85 | 138.60 | 138.60 | -1.56% | 455 |
| Feb 9, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 1.40% | 60 |
| Feb 6, 2026 | 139.10 | 139.10 | 138.20 | 138.85 | 138.85 | -0.82% | 400 |
| Feb 5, 2026 | 137.50 | 140.00 | 137.50 | 140.00 | 140.00 | 1.89% | 530 |
| Feb 4, 2026 | 138.05 | 140.00 | 137.40 | 137.40 | 137.40 | 1.51% | 765 |
| Feb 3, 2026 | 137.00 | 137.00 | 135.30 | 135.35 | 135.35 | -0.66% | 1,260 |
| Feb 2, 2026 | 135.35 | 136.25 | 135.20 | 136.25 | 136.25 | 0.89% | 204 |
| Jan 30, 2026 | 133.30 | 135.05 | 133.30 | 135.05 | 135.05 | -0.15% | 660 |
| Jan 29, 2026 | 132.25 | 135.25 | 132.25 | 135.25 | 135.25 | 2.00% | 1,279 |
| Jan 28, 2026 | 132.35 | 133.20 | 132.35 | 132.60 | 132.60 | 1.14% | 215 |
| Jan 27, 2026 | 132.90 | 133.55 | 131.10 | 131.10 | 131.10 | -1.58% | 3,869 |
| Jan 26, 2026 | 134.65 | 134.65 | 133.15 | 133.20 | 133.20 | 1.25% | 426 |
| Jan 23, 2026 | 131.10 | 133.00 | 131.10 | 131.55 | 131.55 | -1.64% | 214 |
| Jan 22, 2026 | 132.10 | 135.10 | 132.10 | 133.75 | 133.75 | 1.52% | 3,255 |
| Jan 21, 2026 | 132.55 | 134.25 | 131.75 | 131.75 | 131.75 | -2.04% | 484 |
| Jan 20, 2026 | 134.25 | 136.00 | 134.25 | 134.50 | 134.50 | -0.81% | 155 |
| Jan 19, 2026 | 135.85 | 137.30 | 135.60 | 135.60 | 135.60 | -0.22% | 3,632 |