Swiss Re AG (FRA:SR9)
Germany · Delayed Price · Currency is EUR 136.60
-0.70 (-0.51%)
At close: Jun 26, 2026
FRA:SR9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 137.65 | 137.65 | 137.30 | 137.30 | 137.30 | 1.37% | 148 |
| Jun 24, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 0.33% | - |
| Jun 23, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | -0.70% | 210 |
| Jun 22, 2026 | 133.00 | 135.95 | 133.00 | 135.95 | 135.95 | 2.22% | 170 |
| Jun 19, 2026 | 131.25 | 133.55 | 131.25 | 133.00 | 133.00 | 1.22% | 785 |
| Jun 18, 2026 | 132.85 | 132.85 | 130.70 | 131.40 | 131.40 | -0.64% | 1,085 |
| Jun 17, 2026 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | -0.49% | - |
| Jun 16, 2026 | 130.80 | 133.35 | 130.80 | 132.90 | 132.90 | 0.68% | 189 |
| Jun 15, 2026 | 133.10 | 133.10 | 131.40 | 132.00 | 132.00 | 0.53% | 278 |
| Jun 12, 2026 | 132.85 | 132.85 | 131.30 | 131.30 | 131.30 | 0.11% | 830 |
| Jun 11, 2026 | 129.65 | 132.05 | 129.65 | 131.15 | 131.15 | 1.35% | 505 |
| Jun 10, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -1.11% | - |
| Jun 9, 2026 | 127.45 | 130.85 | 127.45 | 130.85 | 130.85 | 0.93% | 263 |
| Jun 8, 2026 | 129.55 | 129.65 | 128.35 | 129.65 | 129.65 | 0.89% | 213 |
| Jun 5, 2026 | 125.80 | 128.50 | 125.80 | 128.50 | 128.50 | 1.18% | 130 |
| Jun 4, 2026 | 123.75 | 127.00 | 123.75 | 127.00 | 127.00 | 1.24% | 145 |
| Jun 3, 2026 | 122.95 | 125.45 | 122.95 | 125.45 | 125.45 | 0.16% | 340 |
| Jun 2, 2026 | 125.10 | 126.10 | 125.10 | 125.25 | 125.25 | -1.38% | 77 |
| Jun 1, 2026 | 127.85 | 127.85 | 126.75 | 127.00 | 127.00 | -1.66% | 253 |
| May 29, 2026 | 128.55 | 129.15 | 128.55 | 129.15 | 129.15 | 0.27% | 133 |
| May 28, 2026 | 129.65 | 129.65 | 128.70 | 128.80 | 128.80 | -1.38% | 100 |
| May 27, 2026 | 130.00 | 131.80 | 130.00 | 130.60 | 130.60 | 0.46% | 188 |
| May 26, 2026 | 132.65 | 132.65 | 130.00 | 130.00 | 130.00 | -3.56% | 200 |
| May 25, 2026 | 131.75 | 134.80 | 131.75 | 134.80 | 134.80 | 2.43% | 175 |
| May 22, 2026 | 132.25 | 132.25 | 131.60 | 131.60 | 131.60 | -0.11% | 360 |
| May 21, 2026 | 135.00 | 135.00 | 131.75 | 131.75 | 131.75 | -3.62% | 1,505 |
| May 20, 2026 | 135.60 | 137.65 | 135.00 | 136.70 | 136.70 | -0.26% | 635 |
| May 19, 2026 | 134.40 | 137.05 | 134.40 | 137.05 | 137.05 | 2.20% | 235 |
| May 18, 2026 | 132.15 | 134.10 | 132.15 | 134.10 | 134.10 | 1.13% | 275 |
| May 15, 2026 | 130.60 | 132.60 | 130.60 | 132.60 | 132.60 | -0.23% | 330 |
| May 14, 2026 | 130.60 | 132.90 | 130.60 | 132.90 | 132.90 | 1.14% | 4 |
| May 13, 2026 | 131.80 | 132.35 | 131.25 | 131.40 | 131.40 | -0.45% | 1,069 |
| May 12, 2026 | 136.20 | 136.20 | 132.00 | 132.00 | 132.00 | -2.87% | 70 |
| May 11, 2026 | 133.00 | 136.05 | 133.00 | 135.90 | 135.90 | 0.85% | 597 |
| May 8, 2026 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | -0.77% | - |
| May 7, 2026 | 139.20 | 139.20 | 134.40 | 135.80 | 135.80 | -3.28% | 775 |
| May 6, 2026 | 137.30 | 140.80 | 137.30 | 140.40 | 140.40 | 3.27% | 416 |
| May 5, 2026 | 136.20 | 137.65 | 135.95 | 135.95 | 135.95 | 0.37% | 221 |
| May 4, 2026 | 136.45 | 136.45 | 135.45 | 135.45 | 135.45 | -0.62% | 200 |
| Apr 30, 2026 | 134.20 | 136.30 | 134.20 | 136.30 | 136.30 | 0.96% | 75 |
| Apr 29, 2026 | 137.60 | 137.60 | 135.00 | 135.00 | 135.00 | -2.14% | 335 |
| Apr 28, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - | - |
| Apr 27, 2026 | 138.70 | 138.70 | 137.95 | 137.95 | 137.95 | -2.13% | 445 |
| Apr 24, 2026 | 140.35 | 142.50 | 140.00 | 140.95 | 140.95 | 0.14% | 126 |
| Apr 23, 2026 | 141.00 | 141.00 | 140.00 | 140.75 | 140.75 | -0.18% | 206 |
| Apr 22, 2026 | 144.40 | 144.80 | 141.00 | 141.00 | 141.00 | -3.36% | 105 |
| Apr 21, 2026 | 142.20 | 145.90 | 142.20 | 145.90 | 145.90 | 1.39% | 551 |
| Apr 20, 2026 | 141.00 | 144.00 | 141.00 | 143.90 | 143.90 | 0.95% | 2,139 |
| Apr 17, 2026 | 140.30 | 142.55 | 140.30 | 142.55 | 142.55 | 0.32% | 70 |
| Apr 16, 2026 | 140.15 | 142.10 | 140.15 | 142.10 | 142.10 | 0.74% | 2,027 |