Swiss Re AG (FRA:SR9)
Germany · Delayed Price · Currency is EUR 146.45
+0.35 (0.24%)
At close: Sep 18, 2026
FRA:SR9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 146.30 | 146.90 | 146.30 | 146.45 | 146.45 | 0.24% | 39 |
| Sep 17, 2026 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | -0.78% | - |
| Sep 16, 2026 | 149.25 | 149.25 | 147.25 | 147.25 | 147.25 | 1.17% | 193 |
| Sep 15, 2026 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | 2.10% | 1 |
| Sep 14, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | -1.11% | 27 |
| Sep 11, 2026 | 142.25 | 144.80 | 142.25 | 144.15 | 144.15 | 0.35% | 1,295 |
| Sep 10, 2026 | 141.65 | 143.65 | 141.65 | 143.65 | 143.65 | 0.45% | 250 |
| Sep 9, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.31% | - |
| Sep 8, 2026 | 145.30 | 145.30 | 144.25 | 144.90 | 144.90 | -3.78% | 885 |
| Sep 7, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -1.34% | - |
| Sep 4, 2026 | 151.70 | 152.65 | 151.70 | 152.65 | 152.65 | 0.89% | 12 |
| Sep 3, 2026 | 150.30 | 151.30 | 150.30 | 151.30 | 151.30 | 1.31% | 55 |
| Sep 2, 2026 | 151.60 | 151.60 | 149.35 | 149.35 | 149.35 | -0.63% | 167 |
| Sep 1, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | -0.03% | - |
| Aug 31, 2026 | 149.35 | 150.85 | 149.35 | 150.35 | 150.35 | -0.43% | 965 |
| Aug 28, 2026 | 148.15 | 151.00 | 148.15 | 151.00 | 151.00 | 0.43% | 3,058 |
| Aug 27, 2026 | 149.10 | 150.35 | 149.10 | 150.35 | 150.35 | 0.23% | 1,295 |
| Aug 26, 2026 | 148.85 | 150.00 | 148.85 | 150.00 | 150.00 | 1.04% | 184 |
| Aug 25, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | -1.85% | - |
| Aug 24, 2026 | 149.00 | 151.25 | 148.60 | 151.25 | 151.25 | 2.27% | 1,718 |
| Aug 21, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 0.27% | 200 |
| Aug 20, 2026 | 148.90 | 148.90 | 147.30 | 147.50 | 147.50 | -1.17% | 53 |
| Aug 19, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | -1.16% | - |
| Aug 18, 2026 | 148.40 | 151.00 | 148.40 | 151.00 | 151.00 | 1.21% | 61 |
| Aug 17, 2026 | 148.50 | 149.20 | 148.50 | 149.20 | 149.20 | 0.74% | 125 |
| Aug 14, 2026 | 146.60 | 148.35 | 146.60 | 148.10 | 148.10 | 0.51% | 200 |
| Aug 13, 2026 | 146.60 | 147.50 | 146.60 | 147.35 | 147.35 | 1.20% | 2,905 |
| Aug 12, 2026 | 145.00 | 145.60 | 145.00 | 145.60 | 145.60 | -1.19% | 8 |
| Aug 11, 2026 | 147.00 | 147.85 | 146.50 | 147.35 | 147.35 | 0.10% | 410 |
| Aug 10, 2026 | 147.05 | 148.10 | 147.05 | 147.20 | 147.20 | 1.45% | 600 |
| Aug 7, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | -0.72% | - |
| Aug 6, 2026 | 146.45 | 146.45 | 146.00 | 146.15 | 146.15 | -0.58% | 140 |
| Aug 5, 2026 | 145.45 | 147.00 | 145.45 | 147.00 | 147.00 | 0.31% | 1,060 |
| Aug 4, 2026 | 144.95 | 146.55 | 144.95 | 146.55 | 146.55 | 1.74% | 75 |
| Aug 3, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | -0.21% | - |
| Jul 31, 2026 | 145.00 | 145.00 | 144.35 | 144.35 | 144.35 | -0.99% | 518 |
| Jul 30, 2026 | 143.70 | 145.80 | 143.70 | 145.80 | 145.80 | 0.48% | 10 |
| Jul 29, 2026 | 144.85 | 145.10 | 144.85 | 145.10 | 145.10 | 0.52% | 20 |
| Jul 28, 2026 | 146.30 | 146.30 | 144.35 | 144.35 | 144.35 | -1.80% | 705 |
| Jul 27, 2026 | 144.25 | 147.00 | 144.25 | 147.00 | 147.00 | 2.62% | 40 |
| Jul 24, 2026 | 143.85 | 143.85 | 143.25 | 143.25 | 143.25 | 2.07% | 300 |
| Jul 23, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | -2.37% | - |
| Jul 22, 2026 | 140.80 | 144.15 | 140.80 | 143.75 | 143.75 | 1.45% | 25 |
| Jul 21, 2026 | 145.20 | 145.20 | 141.70 | 141.70 | 141.70 | -4.16% | 177 |
| Jul 20, 2026 | 148.60 | 150.90 | 147.85 | 147.85 | 147.85 | -0.40% | 28 |
| Jul 17, 2026 | 148.05 | 148.45 | 148.05 | 148.45 | 148.45 | 2.06% | 8 |
| Jul 16, 2026 | 144.10 | 146.45 | 144.10 | 145.45 | 145.45 | 0.48% | 1,456 |
| Jul 15, 2026 | 145.70 | 146.35 | 144.75 | 144.75 | 144.75 | -0.62% | 397 |
| Jul 14, 2026 | 144.30 | 145.65 | 144.30 | 145.65 | 145.65 | 2.17% | 10 |
| Jul 13, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | 0.88% | 100 |