Swiss Re AG (LON:0QL6)
London · Delayed Price · Currency is GBP · Price in CHF 142.24
+0.75 (0.53%)
At close: Nov 28, 2025
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 142.20 | 142.40 | 141.25 | 142.24 | 142.24 | 0.53% | 276,137 |
| Nov 27, 2025 | 140.78 | 142.15 | 140.50 | 141.49 | 141.49 | 0.68% | 139,225 |
| Nov 26, 2025 | 139.05 | 141.03 | 138.90 | 140.54 | 140.54 | 1.93% | 139,363 |
| Nov 25, 2025 | 137.88 | 139.00 | 136.55 | 137.88 | 137.88 | 0.23% | 307,502 |
| Nov 24, 2025 | 139.10 | 139.00 | 136.50 | 137.56 | 137.56 | -0.30% | 415,059 |
| Nov 21, 2025 | 136.53 | 139.25 | 136.50 | 137.98 | 137.98 | 0.28% | 48,238 |
| Nov 20, 2025 | 139.15 | 139.50 | 136.35 | 137.60 | 137.60 | -0.72% | 195,787 |
| Nov 19, 2025 | 139.68 | 140.00 | 137.98 | 138.59 | 138.59 | -1.15% | 199,486 |
| Nov 18, 2025 | 140.58 | 141.10 | 139.50 | 140.20 | 140.20 | -0.95% | 156,706 |
| Nov 17, 2025 | 145.25 | 145.45 | 141.50 | 141.54 | 141.54 | -4.49% | 233,815 |
| Nov 14, 2025 | 147.40 | 150.30 | 145.53 | 148.20 | 148.20 | -3.34% | 114,755 |
| Nov 13, 2025 | 152.35 | 153.83 | 152.15 | 153.31 | 153.31 | 0.85% | 303,168 |
| Nov 12, 2025 | 151.73 | 152.80 | 151.10 | 152.01 | 152.01 | 0.55% | 114,834 |
| Nov 11, 2025 | 148.45 | 151.70 | 148.20 | 151.19 | 151.19 | 0.81% | 223,519 |
| Nov 10, 2025 | 148.40 | 150.30 | 147.80 | 149.97 | 149.97 | 1.92% | 99,083 |
| 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 | 148.01 | 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 | 147.71 | -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 |