Swiss Re AG (LON:0QL6)
London · Delayed Price · Currency is GBP · Price in CHF 151.85
-0.82 (-0.54%)
At close: Oct 10, 2025
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 151.63 | 152.70 | 150.65 | 151.85 | 151.85 | -0.54% | 133,029 |
| Oct 9, 2025 | 153.78 | 153.90 | 151.60 | 152.67 | 152.67 | -0.55% | 266,270 |
| Oct 8, 2025 | 151.83 | 153.85 | 151.30 | 153.52 | 153.52 | 1.54% | 204,143 |
| Oct 7, 2025 | 151.63 | 152.90 | 151.15 | 151.20 | 151.20 | -0.36% | 109,686 |
| Oct 6, 2025 | 147.63 | 151.75 | 147.20 | 151.75 | 151.75 | 3.31% | 112,347 |
| Oct 3, 2025 | 147.30 | 147.50 | 146.10 | 146.89 | 146.89 | -0.11% | 27,105 |
| Oct 2, 2025 | 146.05 | 147.10 | 145.70 | 147.05 | 147.05 | 0.31% | 81,420 |
| Oct 1, 2025 | 146.40 | 147.10 | 146.05 | 146.59 | 146.59 | -0.29% | 25,407 |
| Sep 30, 2025 | 146.05 | 147.20 | 144.75 | 147.02 | 147.02 | 0.05% | 93,534 |
| Sep 29, 2025 | 146.35 | 147.25 | 145.50 | 146.95 | 146.95 | 2.16% | 92,930 |
| Sep 26, 2025 | 142.93 | 145.75 | 142.30 | 143.85 | 143.85 | 1.46% | 50,769 |
| Sep 25, 2025 | 140.25 | 142.80 | 139.95 | 141.78 | 141.78 | 1.02% | 170,386 |
| Sep 24, 2025 | 139.53 | 140.70 | 138.00 | 140.35 | 140.35 | -0.26% | 126,410 |
| Sep 23, 2025 | 141.15 | 141.90 | 140.37 | 140.72 | 140.72 | 0.84% | 227,007 |
| Sep 22, 2025 | 139.25 | 140.55 | 139.00 | 139.55 | 139.55 | -0.24% | 181,123 |
| Sep 19, 2025 | 139.40 | 140.28 | 138.05 | 139.88 | 139.88 | 0.21% | 190,105 |
| Sep 18, 2025 | 139.68 | 140.20 | 139.10 | 139.59 | 139.59 | 1.01% | 333,613 |
| Sep 17, 2025 | 137.45 | 139.95 | 137.35 | 138.20 | 138.20 | 0.35% | 669,491 |
| Sep 16, 2025 | 141.88 | 142.20 | 137.72 | 137.72 | 137.72 | -3.13% | 239,845 |
| Sep 15, 2025 | 143.68 | 143.80 | 141.60 | 142.17 | 142.17 | 0.03% | 314,942 |
| Sep 12, 2025 | 141.20 | 143.20 | 141.00 | 142.13 | 142.13 | 1.13% | 174,609 |
| Sep 11, 2025 | 140.40 | 141.35 | 140.22 | 140.54 | 140.54 | -0.54% | 53,184 |
| Sep 10, 2025 | 141.88 | 142.10 | 139.60 | 141.30 | 141.30 | -0.25% | 195,372 |
| Sep 9, 2025 | 141.63 | 141.90 | 141.15 | 141.65 | 141.65 | 0.21% | 171,978 |
| Sep 8, 2025 | 140.88 | 141.40 | 139.55 | 141.35 | 141.35 | 0.28% | 187,714 |
| Sep 5, 2025 | 143.05 | 143.78 | 140.90 | 140.95 | 140.95 | -1.17% | 109,625 |
| Sep 4, 2025 | 140.83 | 143.50 | 140.60 | 142.62 | 142.62 | 1.82% | 123,746 |
| Sep 3, 2025 | 140.88 | 140.80 | 139.25 | 140.07 | 140.07 | -0.92% | 300,539 |
| Sep 2, 2025 | 142.53 | 142.75 | 140.85 | 141.37 | 141.37 | -0.78% | 98,640 |
| Sep 1, 2025 | 144.68 | 145.40 | 141.75 | 142.49 | 142.49 | -1.71% | 157,169 |
| Aug 29, 2025 | 144.68 | 145.30 | 144.35 | 144.97 | 144.97 | 0.21% | 14,447 |
| Aug 28, 2025 | 145.25 | 145.45 | 143.85 | 144.66 | 144.66 | 0.18% | 121,856 |
| Aug 27, 2025 | 144.53 | 145.20 | 143.45 | 144.41 | 144.41 | -0.22% | 27,174 |
| Aug 26, 2025 | 145.68 | 145.65 | 144.20 | 144.73 | 144.73 | -1.15% | 192,026 |
| Aug 25, 2025 | 146.00 | 146.90 | 145.70 | 146.41 | 146.41 | -0.92% | 9,073 |
| Aug 22, 2025 | 148.05 | 148.85 | 146.95 | 147.78 | 147.78 | -0.16% | 157,103 |
| Aug 21, 2025 | 149.15 | 149.50 | 147.30 | 148.01 | 148.01 | -0.48% | 367,924 |
| Aug 20, 2025 | 147.78 | 149.00 | 146.90 | 148.73 | 148.73 | 1.55% | 25,627 |
| Aug 19, 2025 | 145.63 | 147.05 | 145.00 | 146.46 | 146.46 | 0.80% | 73,276 |
| Aug 18, 2025 | 145.93 | 146.60 | 144.70 | 145.30 | 145.30 | -1.21% | 133,805 |
| Aug 15, 2025 | 145.78 | 147.70 | 145.65 | 147.08 | 147.08 | -1.63% | 27,778 |
| Aug 14, 2025 | 151.25 | 155.40 | 144.55 | 149.52 | 149.52 | -0.22% | 83,195 |
| Aug 13, 2025 | 149.30 | 150.65 | 148.55 | 149.85 | 149.85 | -0.27% | 160,315 |
| Aug 12, 2025 | 151.05 | 151.60 | 148.80 | 150.25 | 150.25 | -0.56% | 19,796 |
| Aug 11, 2025 | 150.00 | 151.75 | 149.95 | 151.09 | 151.09 | 0.28% | 8,673 |
| Aug 8, 2025 | 153.10 | 153.10 | 149.30 | 150.67 | 150.67 | -3.13% | 126,170 |
| Aug 7, 2025 | 154.25 | 156.80 | 153.40 | 155.53 | 155.53 | 2.95% | 38,907 |
| Aug 6, 2025 | 150.40 | 153.25 | 149.65 | 151.07 | 151.07 | 1.00% | 40,724 |
| Aug 5, 2025 | 148.68 | 150.50 | 148.20 | 149.58 | 149.58 | 2.30% | 42,912 |
| Aug 4, 2025 | 143.15 | 148.35 | 142.65 | 146.21 | 146.21 | 0.21% | 47,034 |