Swiss Re AG (LON:0QL6)
London · Delayed Price · Currency is GBP · Price in CHF 148.01
-0.71 (-0.48%)
At close: Aug 21, 2025
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 146.35 | 146.60 | 144.80 | 145.91 | 145.91 | -0.09% | 223,493 |
| Jul 30, 2025 | 147.30 | 147.40 | 145.40 | 146.04 | 146.04 | -1.00% | 45,902 |
| Jul 29, 2025 | 146.58 | 148.30 | 146.45 | 147.52 | 147.52 | 0.33% | 25,390 |
| Jul 28, 2025 | 147.58 | 148.50 | 145.65 | 147.03 | 147.03 | 0.32% | 64,053 |
| Jul 25, 2025 | 147.63 | 147.85 | 146.05 | 146.55 | 146.55 | -1.06% | 38,942 |
| Jul 24, 2025 | 149.53 | 149.65 | 147.30 | 148.11 | 148.11 | 0.55% | 131,519 |
| Jul 23, 2025 | 147.10 | 147.85 | 146.35 | 147.31 | 147.31 | 1.08% | 125,875 |
| Jul 22, 2025 | 145.93 | 146.65 | 144.75 | 145.73 | 145.73 | 0.44% | 27,095 |
| Jul 21, 2025 | 144.68 | 146.80 | 144.35 | 145.10 | 145.10 | 0.62% | 66,980 |
| Jul 18, 2025 | 143.93 | 144.55 | 143.35 | 144.20 | 144.20 | 0.63% | 32,781 |
| Jul 17, 2025 | 142.15 | 143.60 | 141.90 | 143.30 | 143.30 | 1.16% | 141,339 |
| Jul 16, 2025 | 139.53 | 142.70 | 139.55 | 141.65 | 141.65 | 1.29% | 17,680 |
| Jul 15, 2025 | 140.30 | 140.75 | 138.90 | 139.85 | 139.85 | -0.05% | 39,938 |
| Jul 14, 2025 | 139.73 | 140.30 | 138.65 | 139.92 | 139.92 | -0.45% | 210,985 |
| Jul 11, 2025 | 141.58 | 142.20 | 140.40 | 140.55 | 140.55 | -0.92% | 24,008 |
| Jul 10, 2025 | 141.68 | 141.95 | 141.20 | 141.85 | 141.85 | 0.21% | 7,989 |
| Jul 9, 2025 | 140.53 | 142.05 | 140.20 | 141.55 | 141.55 | 1.29% | 35,379 |
| Jul 8, 2025 | 140.15 | 140.58 | 139.13 | 139.75 | 139.75 | -0.16% | 62,821 |
| Jul 7, 2025 | 138.58 | 140.50 | 138.20 | 139.98 | 139.98 | 1.43% | 100,649 |
| Jul 4, 2025 | 137.25 | 138.40 | 136.77 | 138.00 | 138.00 | 0.53% | 20,348 |
| Jul 3, 2025 | 135.35 | 138.15 | 135.30 | 137.27 | 137.27 | 0.68% | 66,555 |
| Jul 2, 2025 | 137.00 | 137.30 | 134.95 | 136.35 | 136.35 | -1.05% | 45,263 |
| Jul 1, 2025 | 137.93 | 138.30 | 136.20 | 137.80 | 137.80 | 0.47% | 51,048 |
| Jun 30, 2025 | 137.58 | 138.05 | 136.50 | 137.15 | 137.15 | -0.15% | 230,916 |
| Jun 27, 2025 | 137.35 | 137.60 | 136.45 | 137.35 | 137.35 | 0.62% | 52,026 |
| Jun 26, 2025 | 137.68 | 137.95 | 135.88 | 136.50 | 136.50 | -0.69% | 76,075 |
| Jun 25, 2025 | 136.83 | 137.80 | 136.73 | 137.45 | 137.45 | 0.84% | 52,123 |
| Jun 24, 2025 | 137.73 | 138.40 | 136.00 | 136.30 | 136.30 | 0.33% | 538,581 |
| Jun 23, 2025 | 135.00 | 136.25 | 134.75 | 135.85 | 135.85 | -0.84% | 170,742 |
| Jun 20, 2025 | 135.58 | 137.13 | 135.10 | 137.00 | 137.00 | 1.38% | 180,924 |
| Jun 19, 2025 | 134.83 | 135.80 | 134.35 | 135.14 | 135.14 | -0.19% | 155,769 |