Swiss Re AG (LON:0QL6)
London · Delayed Price · Currency is GBP · Price in CHF 147.15
-0.85 (-0.57%)
At close: Nov 7, 2025
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 148.30 | 148.70 | 145.75 | 147.15 | 147.15 | -0.57% | 175,629 |
| Nov 6, 2025 | 149.68 | 149.75 | 147.45 | 148.00 | 148.00 | -0.01% | 79,970 |
| Nov 5, 2025 | 148.15 | 150.20 | 147.70 | 148.02 | 148.02 | 1.55% | 134,607 |
| Nov 4, 2025 | 145.68 | 147.45 | 144.55 | 145.75 | 145.75 | -0.43% | 110,031 |
| Nov 3, 2025 | 146.78 | 147.00 | 146.10 | 146.38 | 146.38 | -0.26% | 17,733 |
| Oct 31, 2025 | 148.68 | 149.00 | 145.75 | 146.76 | 146.76 | -1.58% | 73,504 |
| Oct 30, 2025 | 148.93 | 149.70 | 147.35 | 149.12 | 149.12 | 0.95% | 238,036 |
| Oct 29, 2025 | 147.53 | 148.75 | 145.95 | 147.72 | 147.72 | -0.36% | 302,864 |
| Oct 28, 2025 | 151.15 | 151.35 | 147.85 | 148.25 | 148.25 | -1.94% | 217,966 |
| Oct 27, 2025 | 151.45 | 151.70 | 150.25 | 151.19 | 151.19 | 0.06% | 181,094 |
| Oct 24, 2025 | 149.68 | 151.45 | 148.95 | 151.10 | 151.10 | 1.15% | 151,508 |
| Oct 23, 2025 | 149.58 | 150.00 | 148.55 | 149.38 | 149.38 | 0.34% | 21,209 |
| Oct 22, 2025 | 148.83 | 149.10 | 147.90 | 148.88 | 148.88 | 1.55% | 170,796 |
| Oct 21, 2025 | 146.88 | 148.23 | 146.10 | 146.60 | 146.60 | 0.45% | 50,381 |
| Oct 20, 2025 | 146.10 | 146.90 | 145.25 | 145.95 | 145.95 | 0.57% | 95,330 |
| Oct 17, 2025 | 146.53 | 147.40 | 143.95 | 145.13 | 145.13 | -2.68% | 159,989 |
| Oct 16, 2025 | 150.10 | 150.50 | 147.02 | 149.12 | 149.12 | -1.34% | 78,672 |
| Oct 15, 2025 | 151.15 | 152.55 | 150.30 | 151.15 | 151.15 | 0.81% | 327,284 |
| Oct 14, 2025 | 147.93 | 150.60 | 147.30 | 149.94 | 149.94 | 0.15% | 94,540 |
| Oct 13, 2025 | 151.73 | 152.25 | 149.05 | 149.72 | 149.72 | -1.40% | 24,505 |
| 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 |