Swiss Re AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	35.46	36.08	35.46	35.87	35.87	0.50%	26,965
Nov 20, 2024	35.62	35.74	35.28	35.69	35.69	0.82%	15,144
Nov 19, 2024	35.12	35.53	35.12	35.40	35.40	0.33%	27,059
Nov 18, 2024	35.00	35.45	35.00	35.29	35.29	2.42%	35,918
Nov 15, 2024	34.26	34.47	34.26	34.45	34.45	1.36%	27,114
Nov 14, 2024	34.26	34.54	33.89	33.99	33.99	-0.35%	34,330
Nov 13, 2024	33.96	34.36	33.96	34.11	34.11	-0.35%	47,357
Nov 12, 2024	34.69	34.69	33.99	34.23	34.23	-1.64%	28,061
Nov 11, 2024	34.95	34.97	34.73	34.80	34.80	2.90%	39,471
Nov 8, 2024	33.43	34.16	33.43	33.82	33.82	-1.83%	49,001
Nov 7, 2024	34.31	34.67	34.28	34.45	34.45	7.56%	17,123
Nov 6, 2024	32.06	32.15	31.88	32.03	32.03	-1.29%	11,574
Nov 5, 2024	32.38	32.77	32.24	32.45	32.45	1.50%	17,526
Nov 4, 2024	32.11	32.13	31.84	31.97	31.97	-0.31%	25,246
Nov 1, 2024	32.23	32.29	31.97	32.07	32.07	-0.09%	13,777
Oct 31, 2024	32.01	32.10	31.85	32.10	32.10	-0.40%	26,255
Oct 30, 2024	32.27	32.37	32.04	32.23	32.23	-0.56%	18,175
Oct 29, 2024	32.50	32.61	32.12	32.41	32.41	-0.61%	15,865
Oct 28, 2024	32.55	32.69	32.47	32.61	32.61	1.18%	23,054
Oct 25, 2024	31.93	32.31	31.93	32.23	32.23	-0.62%	13,465
Oct 24, 2024	32.62	32.65	32.15	32.43	32.43	0.57%	9,505
Oct 23, 2024	32.49	32.49	32.08	32.25	32.25	-1.01%	16,758
Oct 22, 2024	32.50	32.65	32.43	32.58	32.58	-1.73%	19,532
Oct 21, 2024	33.11	33.23	33.11	33.15	33.15	-1.81%	17,860
Oct 18, 2024	33.58	33.87	33.58	33.76	33.76	0.06%	9,562
Oct 17, 2024	33.85	33.85	33.63	33.74	33.74	-0.18%	16,230
Oct 16, 2024	33.74	33.91	33.74	33.80	33.80	-0.44%	90,263
Oct 15, 2024	34.10	34.21	33.89	33.95	33.95	-1.08%	10,786
Oct 14, 2024	34.20	34.40	33.95	34.32	34.32	0.76%	11,657
Oct 11, 2024	34.04	34.12	33.97	34.06	34.06	0.53%	14,427
Oct 10, 2024	33.41	34.01	33.41	33.88	33.88	3.58%	21,516
Oct 9, 2024	32.57	32.90	32.57	32.71	32.71	0.31%	12,660
Oct 8, 2024	32.44	32.61	32.21	32.61	32.61	0.70%	13,597
Oct 7, 2024	32.64	32.64	32.12	32.38	32.38	-3.85%	79,006
Oct 4, 2024	33.28	33.68	33.27	33.68	33.68	0.72%	12,482
Oct 3, 2024	33.54	33.54	33.40	33.44	33.44	-0.86%	10,640
Oct 2, 2024	33.61	33.90	33.61	33.73	33.73	-1.17%	15,892
Oct 1, 2024	34.20	34.32	34.12	34.13	34.13	-1.13%	8,562
Sep 30, 2024	34.90	34.90	34.41	34.52	34.52	-1.26%	16,339
Sep 27, 2024	35.00	35.00	34.85	34.96	34.96	0.36%	7,104
Sep 26, 2024	34.55	34.86	34.50	34.84	34.84	-0.39%	12,682
Sep 25, 2024	35.00	35.01	34.77	34.97	34.97	0.78%	25,964
Sep 24, 2024	34.46	34.91	34.46	34.70	34.70	1.31%	12,017
Sep 23, 2024	34.01	34.26	34.01	34.25	34.25	0.12%	11,001
Sep 20, 2024	34.44	34.44	34.09	34.21	34.21	-0.09%	9,740
Sep 19, 2024	34.28	34.28	34.19	34.24	34.24	0.29%	9,272
Sep 18, 2024	34.18	34.44	34.06	34.14	34.14	-0.29%	55,852
Sep 17, 2024	34.50	34.59	34.16	34.24	34.24	-0.75%	15,482
Sep 16, 2024	33.91	34.50	33.91	34.50	34.50	1.11%	9,341
Sep 13, 2024	34.15	34.34	34.03	34.12	34.12	0.29%	21,864
Sep 12, 2024	33.80	34.02	33.80	34.02	34.02	0.62%	14,500
Sep 11, 2024	33.95	33.95	33.69	33.81	33.81	-1.00%	22,481
Sep 10, 2024	34.08	34.15	33.82	34.15	34.15	0.44%	17,867
Sep 9, 2024	33.78	34.10	33.78	34.00	34.00	0.44%	16,620
Sep 6, 2024	34.37	34.37	33.85	33.85	33.85	-2.11%	11,504
Sep 5, 2024	34.69	34.69	34.44	34.58	34.58	0.76%	9,953
Sep 4, 2024	34.25	34.47	34.20	34.32	34.32	-	12,154
Sep 3, 2024	34.13	34.48	34.13	34.32	34.32	0.73%	8,666
Aug 30, 2024	34.10	34.22	33.89	34.07	34.07	-0.61%	32,665
Aug 29, 2024	34.23	34.38	34.23	34.28	34.28	-1.14%	26,488
Aug 28, 2024	34.59	34.79	34.58	34.68	34.68	1.39%	29,580
Aug 27, 2024	34.22	34.25	34.18	34.20	34.20	0.32%	7,473
Aug 26, 2024	34.06	34.28	34.05	34.09	34.09	-2.04%	67,920
Aug 23, 2024	34.37	34.80	34.35	34.80	34.80	2.52%	36,610
Aug 22, 2024	33.85	34.13	33.85	33.95	33.95	4.22%	19,996
Aug 21, 2024	32.69	32.88	32.45	32.57	32.57	0.09%	49,648
Aug 20, 2024	32.09	32.54	32.09	32.54	32.54	1.74%	52,904
Aug 19, 2024	31.80	32.00	31.80	31.98	31.98	1.05%	14,324
Aug 16, 2024	31.50	31.65	31.46	31.65	31.65	1.47%	8,013
Aug 15, 2024	30.89	31.32	30.89	31.19	31.19	1.20%	11,450
Aug 14, 2024	30.64	30.84	30.50	30.82	30.82	1.55%	14,744
Aug 13, 2024	29.98	30.35	29.98	30.35	30.35	0.86%	46,311
Aug 12, 2024	30.04	30.10	29.95	30.09	30.09	-0.03%	23,255
Aug 9, 2024	29.81	30.15	29.81	30.10	30.10	0.84%	56,073
Aug 8, 2024	29.71	29.97	29.64	29.85	29.85	1.02%	31,437
Aug 7, 2024	29.70	29.81	29.51	29.55	29.55	-0.13%	45,088
Aug 6, 2024	29.32	29.65	29.25	29.59	29.59	0.91%	47,050
Aug 5, 2024	29.43	29.50	29.00	29.32	29.32	-2.75%	83,967
Aug 2, 2024	30.02	30.22	29.95	30.15	30.15	-1.86%	98,744
Aug 1, 2024	30.89	30.89	30.55	30.72	30.72	-0.87%	19,768
Jul 31, 2024	30.85	31.18	30.76	30.99	30.99	0.42%	16,169
Jul 30, 2024	30.89	30.92	30.77	30.86	30.86	1.31%	23,842
Jul 29, 2024	30.62	30.65	30.36	30.46	30.46	-1.26%	20,523
Jul 26, 2024	30.82	30.85	30.62	30.85	30.85	1.15%	21,969
Jul 25, 2024	30.52	30.63	30.39	30.50	30.50	0.35%	33,859
Jul 24, 2024	30.41	30.53	30.24	30.40	30.40	0.81%	19,933
Jul 23, 2024	30.17	30.33	30.00	30.15	30.15	0.67%	31,668
Jul 22, 2024	29.80	29.98	29.77	29.95	29.95	0.07%	27,241
Jul 19, 2024	30.49	30.49	29.88	29.93	29.93	-2.06%	14,514
Jul 18, 2024	30.91	30.94	30.55	30.56	30.56	-0.68%	27,920
Jul 17, 2024	30.79	30.94	30.76	30.77	30.77	0.33%	11,220
Jul 16, 2024	30.59	30.74	30.36	30.67	30.67	-1.06%	20,521
Jul 15, 2024	31.24	31.37	30.99	31.00	31.00	-0.77%	15,448
Jul 12, 2024	31.07	31.24	31.00	31.24	31.24	0.74%	36,536
Jul 11, 2024	30.99	31.17	30.89	31.01	31.01	0.29%	14,510
Jul 10, 2024	30.84	30.92	30.69	30.92	30.92	0.32%	29,101
Jul 9, 2024	30.83	31.01	30.80	30.82	30.82	0.26%	11,667
Jul 8, 2024	30.58	30.82	30.58	30.74	30.74	2.16%	19,716
Jul 5, 2024	30.01	30.14	29.88	30.09	30.09	0.94%	28,062
Jul 3, 2024	29.58	29.92	29.58	29.81	29.81	-0.62%	11,266