Swiss Re AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	123.68	123.85	122.80	123.45	123.45	0.47%	79,808
Jan 29, 2026	122.40	123.75	122.00	122.87	122.87	0.70%	395,856
Jan 28, 2026	122.20	122.83	121.45	122.01	122.01	-0.18%	177,586
Jan 27, 2026	122.30	123.00	121.15	122.23	122.23	0.29%	92,865
Jan 26, 2026	123.05	123.60	121.88	121.88	121.88	-0.89%	236,770
Jan 23, 2026	123.00	123.85	122.20	122.97	122.97	-1.42%	234,460
Jan 22, 2026	124.93	125.50	123.18	124.75	124.75	1.08%	275,700
Jan 21, 2026	123.88	125.38	123.35	123.42	123.42	-1.42%	398,083
Jan 20, 2026	125.93	126.35	124.37	125.20	125.20	-1.25%	290,199
Jan 19, 2026	127.05	127.45	125.75	126.79	126.79	-0.29%	307,305
Jan 16, 2026	126.53	127.15	125.20	127.15	127.15	-0.57%	228,220
Jan 15, 2026	127.73	128.68	127.00	127.88	127.88	1.05%	245,080
Jan 14, 2026	125.20	128.40	124.60	126.55	126.55	0.24%	492,100
Jan 13, 2026	126.25	126.60	125.38	126.25	126.25	-0.14%	292,200
Jan 12, 2026	127.30	127.55	126.10	126.43	126.42	-0.87%	81,038
Jan 9, 2026	128.78	129.05	126.95	127.53	127.53	-0.60%	321,300
Jan 8, 2026	128.63	129.35	127.40	128.30	128.30	-0.44%	297,615
Jan 7, 2026	130.00	130.25	127.15	128.87	128.87	-0.08%	191,144
Jan 6, 2026	130.78	131.15	128.97	128.97	128.97	-0.89%	238,380
Jan 5, 2026	131.00	131.20	127.05	130.13	130.13	-2.03%	348,509
Dec 30, 2025	132.53	133.50	132.05	132.82	132.82	0.14%	50,608
Dec 29, 2025	133.20	133.70	132.05	132.63	132.63	-0.31%	62,108
Dec 23, 2025	132.15	133.40	132.00	133.04	133.04	1.51%	93,847
Dec 22, 2025	130.63	132.05	130.15	131.07	131.07	0.27%	130,560
Dec 19, 2025	129.83	131.25	129.70	130.72	130.72	1.18%	320,308
Dec 18, 2025	128.83	130.15	128.30	129.19	129.19	-	155,197
Dec 17, 2025	130.15	130.35	128.55	129.18	129.18	-1.34%	402,209
Dec 16, 2025	131.10	131.56	130.13	130.93	130.93	0.12%	250,593
Dec 15, 2025	131.05	131.50	130.45	130.78	130.78	0.39%	279,932
Dec 12, 2025	129.63	131.25	129.50	130.27	130.27	1.20%	182,196
Dec 11, 2025	128.58	129.28	127.58	128.72	128.72	0.96%	516,300
Dec 10, 2025	127.88	128.90	127.05	127.49	127.49	-0.64%	136,593
Dec 9, 2025	128.68	129.96	127.30	128.32	128.32	-1.33%	277,847
Dec 8, 2025	129.88	130.85	128.95	130.05	130.05	0.34%	133,512
Dec 5, 2025	131.88	132.93	128.05	129.61	129.61	-6.40%	371,419
Dec 4, 2025	138.63	139.35	137.90	138.47	138.47	-0.47%	171,413
Dec 3, 2025	140.25	140.50	137.70	139.12	139.12	-1.60%	181,819
Dec 2, 2025	141.40	142.08	140.60	141.38	141.38	-0.44%	194,950
Dec 1, 2025	141.88	142.00	140.65	142.00	142.00	-0.17%	96,952
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