Swiss Re AG (FRA:SR9)
Germany · Delayed Price · Currency is EUR 166.25
+0.60 (0.36%)
At close: Oct 23, 2026
FRA:SR9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 166.35 | 166.65 | 166.25 | 166.25 | 166.25 | 0.36% | 70 |
| Oct 22, 2026 | 162.80 | 166.00 | 162.80 | 165.65 | 165.65 | 1.47% | 2,170 |
| Oct 21, 2026 | 163.05 | 164.75 | 163.05 | 163.25 | 163.25 | -0.15% | 95 |
| Oct 20, 2026 | 160.30 | 164.40 | 160.30 | 163.50 | 163.50 | 1.65% | 960 |
| Oct 19, 2026 | 159.80 | 163.30 | 159.80 | 160.85 | 160.85 | 0.28% | 20 |
| Oct 16, 2026 | 160.10 | 162.00 | 160.10 | 160.40 | 160.40 | - | 449 |
| Oct 15, 2026 | 156.65 | 161.05 | 156.65 | 160.40 | 160.40 | 3.35% | 228 |
| Oct 14, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -1.77% | - |
| Oct 13, 2026 | 154.50 | 158.00 | 154.50 | 158.00 | 158.00 | 1.87% | 75 |
| Oct 12, 2026 | 153.60 | 155.10 | 153.60 | 155.10 | 155.10 | 0.10% | 622 |
| Oct 9, 2026 | 151.35 | 154.95 | 151.35 | 154.95 | 154.95 | 1.47% | 200 |
| Oct 8, 2026 | 153.75 | 154.75 | 152.70 | 152.70 | 152.70 | -1.36% | 180 |
| Oct 7, 2026 | 151.70 | 154.80 | 151.70 | 154.80 | 154.80 | 1.84% | 100 |
| Oct 6, 2026 | 150.45 | 152.65 | 150.45 | 152.00 | 152.00 | 0.16% | 65 |
| Oct 5, 2026 | 151.10 | 152.20 | 151.10 | 151.75 | 151.75 | -0.95% | 30 |
| Oct 2, 2026 | 148.35 | 153.20 | 148.35 | 153.20 | 153.20 | 4.43% | 162 |
| Oct 1, 2026 | 144.55 | 146.70 | 144.55 | 146.70 | 146.70 | -0.68% | 293 |
| Sep 30, 2026 | 147.55 | 147.70 | 147.55 | 147.70 | 147.70 | -0.77% | 5 |
| Sep 29, 2026 | 149.85 | 149.85 | 148.85 | 148.85 | 148.85 | 0.07% | 150 |
| Sep 28, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | -1.91% | - |
| Sep 25, 2026 | 149.55 | 151.65 | 149.55 | 151.65 | 151.65 | 1.10% | 155 |
| Sep 24, 2026 | 147.60 | 150.00 | 147.60 | 150.00 | 150.00 | 1.11% | 935 |
| Sep 23, 2026 | 146.45 | 148.45 | 146.45 | 148.35 | 148.35 | -0.07% | 45 |
| Sep 22, 2026 | 147.05 | 148.45 | 147.05 | 148.45 | 148.45 | 1.06% | 15 |
| Sep 21, 2026 | 145.85 | 146.90 | 145.85 | 146.90 | 146.90 | 0.31% | 222 |
| 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 |