Swiss Re AG (FRA:SR9)
Germany · Delayed Price · Currency is EUR 140.75
-0.25 (-0.18%)
At close: Apr 23, 2026
FRA:SR9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 139.10 | 141.05 | 139.10 | 141.05 | 141.05 | 0.75% | 660 |
| Apr 14, 2026 | 140.45 | 140.45 | 139.50 | 140.00 | 140.00 | -2.74% | 200 |
| Apr 13, 2026 | 144.00 | 145.40 | 143.45 | 143.95 | 137.12 | -0.72% | 424 |
| Apr 10, 2026 | 145.00 | 145.95 | 145.00 | 145.00 | 138.12 | 0.90% | 340 |
| Apr 9, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 136.88 | 1.05% | - |
| Apr 8, 2026 | 146.80 | 146.80 | 142.20 | 142.20 | 135.45 | -1.49% | 347 |
| Apr 7, 2026 | 144.90 | 144.90 | 144.35 | 144.35 | 137.50 | -0.45% | 145 |
| Apr 2, 2026 | 142.30 | 145.00 | 142.00 | 145.00 | 138.12 | 0.31% | 190 |
| Apr 1, 2026 | 144.30 | 144.55 | 144.30 | 144.55 | 137.69 | 0.94% | 140 |
| Mar 31, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 136.40 | 0.99% | - |
| Mar 30, 2026 | 141.05 | 144.55 | 141.05 | 141.80 | 135.07 | 2.01% | 62 |
| Mar 27, 2026 | 140.25 | 140.25 | 139.00 | 139.00 | 132.40 | -0.29% | 50 |
| Mar 26, 2026 | 138.75 | 139.40 | 138.75 | 139.40 | 132.78 | -1.83% | 241 |
| Mar 25, 2026 | 140.20 | 142.00 | 139.75 | 142.00 | 135.26 | 1.83% | 496 |
| Mar 24, 2026 | 137.65 | 139.75 | 137.65 | 139.45 | 132.83 | 1.57% | 200 |
| Mar 23, 2026 | 141.75 | 141.75 | 137.30 | 137.30 | 130.78 | -3.41% | 727 |
| Mar 20, 2026 | 142.95 | 142.95 | 142.15 | 142.15 | 135.40 | -0.66% | 67 |
| Mar 19, 2026 | 144.30 | 146.05 | 143.10 | 143.10 | 136.31 | -2.72% | 1,270 |
| Mar 18, 2026 | 149.25 | 149.25 | 147.10 | 147.10 | 140.12 | 0.38% | 150 |
| Mar 17, 2026 | 142.25 | 149.65 | 142.25 | 146.55 | 139.59 | 1.14% | 10 |
| Mar 16, 2026 | 144.30 | 144.90 | 141.80 | 144.90 | 138.02 | 1.79% | 384 |
| Mar 13, 2026 | 142.35 | 142.35 | 142.35 | 142.35 | 135.59 | 0.28% | - |
| Mar 12, 2026 | 141.50 | 141.95 | 141.50 | 141.95 | 135.21 | -0.63% | 77 |
| Mar 11, 2026 | 145.45 | 145.45 | 141.50 | 142.85 | 136.07 | -0.87% | 436 |
| Mar 10, 2026 | 143.10 | 144.10 | 143.10 | 144.10 | 137.26 | 1.55% | 50 |
| Mar 9, 2026 | 142.00 | 142.00 | 140.75 | 141.90 | 135.16 | 0.85% | 341 |
| Mar 6, 2026 | 143.75 | 143.75 | 140.70 | 140.70 | 134.02 | -2.16% | 264 |
| Mar 5, 2026 | 139.65 | 143.80 | 139.65 | 143.80 | 136.97 | -0.14% | 112 |
| Mar 4, 2026 | 140.95 | 144.00 | 140.95 | 144.00 | 137.16 | 2.35% | 290 |
| Mar 3, 2026 | 142.90 | 142.90 | 140.70 | 140.70 | 134.02 | -4.45% | 200 |
| Mar 2, 2026 | 146.50 | 148.00 | 146.50 | 147.25 | 140.26 | -0.98% | 769 |
| Feb 27, 2026 | 143.70 | 151.00 | 143.70 | 148.70 | 141.64 | 2.13% | 425 |
| Feb 26, 2026 | 142.80 | 145.60 | 142.30 | 145.60 | 138.69 | 1.32% | 520 |
| Feb 25, 2026 | 142.00 | 143.75 | 142.00 | 143.70 | 136.88 | 0.74% | 532 |
| Feb 24, 2026 | 140.35 | 143.00 | 140.35 | 142.65 | 135.88 | -0.04% | 135 |
| Feb 23, 2026 | 140.60 | 142.70 | 140.60 | 142.70 | 135.93 | 1.10% | 333 |
| Feb 20, 2026 | 139.30 | 141.70 | 139.30 | 141.15 | 134.45 | -0.42% | 1,040 |
| Feb 19, 2026 | 139.60 | 141.75 | 139.60 | 141.75 | 135.02 | 0.18% | 1,049 |
| Feb 18, 2026 | 142.15 | 142.15 | 141.50 | 141.50 | 134.78 | -1.15% | 30 |
| Feb 17, 2026 | 140.45 | 144.20 | 140.45 | 143.15 | 136.35 | 0.28% | 415 |
| Feb 16, 2026 | 144.20 | 144.20 | 141.75 | 142.75 | 135.97 | -0.38% | 1,380 |
| Feb 13, 2026 | 140.40 | 144.05 | 140.40 | 143.30 | 136.50 | 0.67% | 130 |
| Feb 12, 2026 | 138.60 | 142.35 | 138.60 | 142.35 | 135.59 | 1.68% | 819 |
| Feb 11, 2026 | 137.85 | 140.00 | 137.85 | 140.00 | 133.35 | 1.01% | 218 |
| Feb 10, 2026 | 137.90 | 138.60 | 137.85 | 138.60 | 132.02 | -1.56% | 455 |