Swiss Re AG (FRA:SR9)
Germany · Delayed Price · Currency is EUR 144.75
-2.25 (-1.53%)
At close: Jul 28, 2026
FRA:SR9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 141.40 | 141.40 | 141.30 | 141.30 | 141.30 | -1.40% | 450 |
| Jul 9, 2026 | 142.75 | 143.30 | 142.45 | 143.30 | 143.30 | -0.69% | 1,032 |
| Jul 8, 2026 | 142.90 | 144.30 | 142.90 | 144.30 | 144.30 | 0.59% | 305 |
| Jul 7, 2026 | 140.70 | 143.65 | 140.70 | 143.45 | 143.45 | 1.81% | 260 |
| Jul 6, 2026 | 139.95 | 142.15 | 139.95 | 140.90 | 140.90 | 0.25% | 246 |
| Jul 3, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | -0.07% | - |
| Jul 2, 2026 | 139.30 | 140.65 | 139.30 | 140.65 | 140.65 | 1.81% | 625 |
| Jul 1, 2026 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | -1.04% | - |
| Jun 30, 2026 | 139.10 | 139.60 | 139.10 | 139.60 | 139.60 | 0.50% | 225 |
| Jun 29, 2026 | 137.55 | 138.90 | 137.55 | 138.90 | 138.90 | 1.68% | 45 |
| Jun 26, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -0.51% | - |
| 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 |