Swiss Re AG (FRA:SR9A)
Germany · Delayed Price · Currency is EUR 34.80
-0.40 (-1.14%)
At close: Apr 23, 2026
FRA:SR9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.25% | - |
| 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% | - |
| Mar 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.14 | -7.37% | - |
| Mar 18, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 36.85 | 2.70% | 40 |
| Mar 17, 2026 | 35.40 | 37.00 | 35.40 | 37.00 | 35.88 | 1.09% | 200 |
| Mar 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.50 | 3.39% | 50 |
| Mar 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.33 | 0.57% | - |
| Mar 12, 2026 | 35.80 | 35.80 | 35.20 | 35.20 | 34.14 | -1.68% | 5 |
| Mar 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 34.72 | 1.13% | - |
| Mar 10, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.33 | -0.56% | - |
| Mar 9, 2026 | 34.20 | 35.60 | 34.20 | 35.60 | 34.53 | 0.56% | 82 |
| Mar 6, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.33 | - | - |
| Mar 5, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.33 | 2.31% | - |
| Mar 4, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.56 | -2.26% | - |
| Mar 3, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 34.33 | -1.12% | 55 |
| Mar 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 34.72 | 0.56% | - |
| Feb 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.53 | - | - |
| Feb 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.53 | 0.56% | - |
| Feb 25, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.33 | 1.14% | - |
| Feb 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | 2.94% | - |
| Feb 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 32.97 | -2.86% | - |
| Feb 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | -1.13% | - |
| Feb 19, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 34.33 | -0.56% | 1 |
| Feb 18, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.53 | 2.30% | - |
| Feb 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 33.75 | -3.33% | - |
| Feb 16, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 34.91 | 2.86% | 3 |
| Feb 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.94 | 1.16% | - |
| Feb 12, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.56 | 1.17% | - |
| Feb 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.17 | -3.39% | - |