Swiss Re AG (FRA:SR9)
Germany · Delayed Price · Currency is EUR 125.25
-1.75 (-1.38%)
At close: Jun 2, 2026
FRA:SR9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 2.10% | 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 |