Swiss Re AG (FRA:SR9A)
Germany · Delayed Price · Currency is EUR 35.40
+0.40 (1.14%)
At close: Dec 19, 2025
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | 1.14% | 78 |
| Dec 18, 2025 | 34.00 | 35.20 | 34.00 | 35.00 | 35.00 | 2.34% | 301 |
| Dec 17, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Dec 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Dec 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Dec 12, 2025 | 34.00 | 35.20 | 34.00 | 35.20 | 35.20 | 2.33% | 149 |
| Dec 11, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | 2.38% | 108 |
| Dec 10, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Dec 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Dec 8, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | -5.41% | 25 |
| Dec 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | 25 |
| Dec 4, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Dec 3, 2025 | 37.40 | 37.40 | 36.60 | 36.60 | 36.60 | -2.14% | 1 |
| Dec 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Dec 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | 10 |
| Nov 28, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Nov 27, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Nov 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Nov 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Nov 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | 28 |
| Nov 21, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Nov 20, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Nov 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Nov 18, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -2.59% | 4 |
| Nov 17, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.02% | - |
| Nov 14, 2025 | 40.40 | 40.40 | 39.80 | 39.80 | 39.80 | -1.97% | 303 |
| Nov 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Nov 12, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | - |
| Nov 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.11% | - |
| Nov 10, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Nov 7, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Nov 6, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Nov 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Nov 4, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Nov 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Oct 31, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Oct 30, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | - |
| Oct 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Oct 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Oct 27, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Oct 24, 2025 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | 1.00% | 500 |
| Oct 23, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Oct 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | - |
| Oct 21, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Oct 20, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Oct 17, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -3.48% | 15 |
| Oct 16, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Oct 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Oct 14, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| Oct 13, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |