Swiss Re AG (FRA:SR9A)
Germany · Delayed Price · Currency is EUR 31.00
-1.60 (-4.91%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:SR9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 30.80 | 32.60 | 30.80 | 32.60 | 32.60 | -0.61% | 34 |
| Jun 1, 2026 | 31.60 | 32.80 | 31.60 | 32.80 | 32.80 | 4.46% | 1 |
| May 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| May 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| May 27, 2026 | 31.80 | 33.00 | 31.80 | 33.00 | 33.00 | 1.23% | 20 |
| May 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| May 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| May 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| May 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| May 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| May 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| May 18, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 7.59% | 1,023 |
| May 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| May 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| May 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| May 12, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| May 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| May 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| May 7, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.02% | - |
| May 6, 2026 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | 2.35% | - |
| May 5, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 1.19% | 2,885 |
| May 4, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Apr 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.51% | - |
| Apr 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.39% | - |
| Apr 28, 2026 | 34.00 | 35.40 | 34.00 | 35.40 | 35.40 | 4.12% | 150 |
| Apr 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Apr 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Apr 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Apr 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Apr 21, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | 5.85% | 95 |
| Apr 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Apr 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.85% | - |
| Apr 16, 2026 | 35.00 | 36.40 | 35.00 | 36.40 | 36.40 | 4.60% | 1,940 |
| Apr 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.79% | - |
| Apr 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.53 | -3.26% | 300 |
| Apr 13, 2026 | 35.40 | 36.80 | 35.40 | 36.80 | 35.69 | 3.95% | 80 |
| Apr 10, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.33 | -0.56% | - |
| Apr 9, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.53 | -1.66% | - |
| Apr 8, 2026 | 36.40 | 37.20 | 36.20 | 36.20 | 35.11 | 2.84% | 336 |
| Apr 7, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.14 | 1.15% | - |
| Apr 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 33.75 | -1.14% | - |
| Apr 1, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.14 | -1.12% | - |
| Mar 31, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.53 | 0.56% | 30 |
| Mar 30, 2026 | 34.60 | 35.40 | 34.00 | 35.40 | 34.33 | 2.91% | 4 |
| Mar 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.36 | -0.58% | - |
| Mar 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.56 | -0.57% | - |
| Mar 25, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 33.75 | 0.58% | - |
| Mar 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.56 | -1.14% | - |
| Mar 23, 2026 | 34.40 | 35.40 | 33.40 | 35.00 | 33.94 | -1.13% | 563 |
| Mar 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.33 | 0.57% | - |