Swiss Re AG (FRA:SR9)
Germany · Delayed Price · Currency is EUR 158.05
+0.95 (0.60%)
At close: Oct 20, 2025
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 162.50 | 164.25 | 160.85 | 161.95 | 161.95 | 1.00% | 800 |
| Oct 22, 2025 | 160.55 | 160.55 | 160.35 | 160.35 | 160.35 | -0.56% | 21 |
| Oct 21, 2025 | 159.20 | 161.25 | 159.20 | 161.25 | 161.25 | 2.02% | 3 |
| Oct 20, 2025 | 158.25 | 158.25 | 158.05 | 158.05 | 158.05 | 0.60% | 81 |
| Oct 17, 2025 | 157.75 | 157.75 | 155.90 | 157.10 | 157.10 | -2.96% | 662 |
| Oct 16, 2025 | 161.25 | 161.90 | 161.25 | 161.90 | 161.90 | 0.47% | 160 |
| Oct 15, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0.66% | - |
| Oct 14, 2025 | 159.00 | 160.20 | 159.00 | 160.10 | 160.10 | -0.77% | 436 |
| Oct 13, 2025 | 161.75 | 161.75 | 161.35 | 161.35 | 161.35 | -0.52% | 249 |
| Oct 10, 2025 | 162.80 | 162.80 | 162.20 | 162.20 | 162.20 | -0.86% | 109 |
| Oct 9, 2025 | 163.70 | 163.70 | 163.45 | 163.60 | 163.60 | 0.80% | 577 |
| Oct 8, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -0.49% | - |
| Oct 7, 2025 | 162.85 | 163.65 | 161.75 | 163.10 | 163.10 | -0.40% | 145 |
| Oct 6, 2025 | 156.00 | 163.75 | 156.00 | 163.75 | 163.75 | 4.17% | 738 |
| Oct 3, 2025 | 156.50 | 157.20 | 156.50 | 157.20 | 157.20 | -0.79% | 20 |
| Oct 2, 2025 | 155.60 | 158.45 | 155.60 | 158.45 | 158.45 | 1.05% | 325 |
| Oct 1, 2025 | 156.80 | 158.45 | 156.80 | 156.80 | 156.80 | 0.45% | 220 |
| Sep 30, 2025 | 154.80 | 156.10 | 154.80 | 156.10 | 156.10 | -0.92% | 465 |
| Sep 29, 2025 | 155.50 | 157.55 | 155.50 | 157.55 | 157.55 | 1.06% | 390 |
| Sep 26, 2025 | 153.95 | 155.90 | 153.95 | 155.90 | 155.90 | 3.76% | 179 |
| Sep 25, 2025 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | 1.11% | - |
| Sep 24, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -1.36% | 250 |
| Sep 23, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | 0.50% | - |
| Sep 22, 2025 | 150.65 | 150.65 | 149.30 | 149.90 | 149.90 | 0.33% | 51 |
| Sep 19, 2025 | 149.65 | 149.65 | 149.40 | 149.40 | 149.40 | 0.10% | 435 |
| Sep 18, 2025 | 148.80 | 149.25 | 148.80 | 149.25 | 149.25 | -0.13% | 75 |
| Sep 17, 2025 | 147.00 | 149.45 | 147.00 | 149.45 | 149.45 | 0.54% | 330 |
| Sep 16, 2025 | 151.60 | 151.60 | 148.00 | 148.65 | 148.65 | -2.36% | 247 |
| Sep 15, 2025 | 152.80 | 152.80 | 152.20 | 152.25 | 152.25 | 0.33% | 90 |
| Sep 12, 2025 | 149.90 | 152.55 | 149.90 | 151.75 | 151.75 | 0.10% | 50 |
| Sep 11, 2025 | 149.55 | 151.60 | 149.55 | 151.60 | 151.60 | 0.63% | 328 |
| Sep 10, 2025 | 151.05 | 151.05 | 150.65 | 150.65 | 150.65 | -0.99% | 80 |
| Sep 9, 2025 | 150.75 | 152.30 | 150.75 | 152.15 | 152.15 | - | 146 |
| Sep 8, 2025 | 150.45 | 152.15 | 150.45 | 152.15 | 152.15 | 0.66% | 155 |
| Sep 5, 2025 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | -0.17% | - |
| Sep 4, 2025 | 149.05 | 151.40 | 149.05 | 151.40 | 151.40 | 0.80% | 215 |
| Sep 3, 2025 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -0.33% | - |
| Sep 2, 2025 | 151.10 | 151.10 | 150.70 | 150.70 | 150.70 | -0.20% | 615 |
| Sep 1, 2025 | 153.95 | 153.95 | 151.00 | 151.00 | 151.00 | -1.88% | 300 |
| Aug 29, 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | -0.71% | - |
| Aug 28, 2025 | 154.60 | 155.00 | 154.60 | 155.00 | 155.00 | -0.16% | 4,000 |
| Aug 27, 2025 | 154.05 | 155.25 | 154.05 | 155.25 | 155.25 | 0.06% | 32 |
| Aug 26, 2025 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | -0.67% | - |
| Aug 25, 2025 | 155.65 | 156.20 | 155.65 | 156.20 | 156.20 | -1.45% | 155 |
| Aug 22, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0.35% | 30 |
| Aug 21, 2025 | 158.10 | 159.30 | 157.15 | 157.95 | 157.95 | -0.32% | 95 |
| Aug 20, 2025 | 155.55 | 158.45 | 155.55 | 158.45 | 158.45 | 2.06% | 251 |
| Aug 19, 2025 | 154.10 | 155.25 | 154.10 | 155.25 | 155.25 | -0.64% | 50 |
| Aug 18, 2025 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 0.51% | 215 |
| Aug 15, 2025 | 155.40 | 156.55 | 155.40 | 155.45 | 155.45 | 0.61% | 200 |