Swiss Re AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.00	38.69	38.00	38.32	38.32	0.18%	12,924
Feb 20, 2025	38.92	38.92	38.25	38.25	38.25	-1.65%	13,814
Feb 19, 2025	38.76	38.90	38.54	38.89	38.89	-2.34%	23,671
Feb 18, 2025	39.20	39.95	39.19	39.82	39.82	2.08%	13,594
Feb 14, 2025	39.03	39.13	38.81	39.01	39.01	-0.41%	10,558
Feb 13, 2025	38.99	39.19	38.95	39.17	39.17	0.46%	24,068
Feb 12, 2025	38.96	39.11	38.90	38.99	38.99	0.19%	8,444
Feb 11, 2025	39.04	39.13	38.84	38.92	38.92	-0.20%	9,254
Feb 10, 2025	38.96	39.11	38.89	38.99	38.99	0.03%	7,186
Feb 7, 2025	39.11	39.12	38.90	38.98	38.98	-0.20%	14,511
Feb 6, 2025	38.92	39.10	38.91	39.06	39.06	0.03%	22,459
Feb 5, 2025	38.91	39.42	38.90	39.05	39.05	1.43%	51,767
Feb 4, 2025	38.35	38.72	38.19	38.50	38.50	1.29%	14,908
Feb 3, 2025	37.98	38.20	37.95	38.01	38.01	-1.81%	17,597
Jan 31, 2025	38.51	38.71	38.40	38.71	38.71	0.26%	8,535
Jan 30, 2025	38.84	38.91	38.31	38.61	38.61	-0.14%	11,875
Jan 29, 2025	39.00	39.00	38.57	38.66	38.66	-0.25%	18,633
Jan 28, 2025	39.01	39.01	38.41	38.76	38.76	-0.89%	29,435
Jan 27, 2025	39.03	39.35	38.76	39.11	39.11	2.52%	10,075
Jan 24, 2025	38.26	38.59	38.15	38.15	38.15	-0.37%	10,271
Jan 23, 2025	38.20	38.37	37.85	38.29	38.29	0.68%	15,517
Jan 22, 2025	38.04	38.17	37.93	38.03	38.03	1.32%	17,432
Jan 21, 2025	37.33	37.60	37.28	37.54	37.54	0.95%	18,402
Jan 17, 2025	37.18	37.42	37.08	37.18	37.18	-0.13%	19,208
Jan 16, 2025	36.91	37.58	36.91	37.23	37.23	1.08%	29,063
Jan 15, 2025	36.88	37.01	36.66	36.83	36.83	1.54%	23,170
Jan 14, 2025	36.05	36.37	35.68	36.27	36.27	1.17%	34,084
Jan 13, 2025	35.39	35.89	35.39	35.85	35.85	-	33,773
Jan 10, 2025	35.84	36.70	35.76	35.85	35.85	-3.21%	21,681
Jan 8, 2025	36.86	37.38	36.83	37.04	37.04	0.05%	15,575
Jan 7, 2025	36.96	37.53	36.96	37.02	37.02	1.40%	45,431
Jan 6, 2025	36.71	36.82	36.36	36.51	36.51	-0.08%	28,500
Jan 3, 2025	36.49	36.56	36.34	36.54	36.54	1.25%	21,567
Jan 2, 2025	36.20	36.22	36.00	36.09	36.09	0.01%	21,447
Dec 31, 2024	36.37	36.37	36.04	36.09	36.09	-0.73%	8,765
Dec 30, 2024	36.65	36.65	36.07	36.36	36.36	-0.26%	21,885
Dec 27, 2024	36.33	36.52	36.28	36.45	36.45	-0.49%	40,742
Dec 26, 2024	36.41	36.63	36.32	36.63	36.63	0.34%	24,628
Dec 24, 2024	36.45	36.56	36.40	36.51	36.51	0.43%	19,196
Dec 23, 2024	36.26	36.54	35.66	36.35	36.35	-0.33%	32,131
Dec 20, 2024	35.51	36.52	35.51	36.47	36.47	0.77%	25,843
Dec 19, 2024	35.87	36.32	35.87	36.19	36.19	0.35%	15,504
Dec 18, 2024	36.49	36.60	35.75	36.07	36.07	-2.42%	24,795
Dec 17, 2024	37.38	37.38	36.89	36.96	36.96	-0.62%	21,034
Dec 16, 2024	36.99	37.56	36.99	37.19	37.19	-0.95%	33,774
Dec 13, 2024	37.21	37.87	37.21	37.55	37.55	4.58%	14,390
Dec 12, 2024	36.28	36.43	35.90	35.90	35.90	-1.37%	43,880
Dec 11, 2024	36.36	36.54	36.19	36.40	36.40	-0.41%	23,007
Dec 10, 2024	36.61	36.83	36.55	36.55	36.55	-1.67%	50,601
Dec 9, 2024	37.60	37.60	37.17	37.17	37.17	-0.40%	18,761
Dec 6, 2024	37.94	37.94	37.23	37.32	37.32	-0.85%	27,593
Dec 5, 2024	37.63	37.72	37.51	37.64	37.64	0.64%	15,026
Dec 4, 2024	37.35	37.46	37.35	37.40	37.40	0.48%	14,419
Dec 3, 2024	37.87	37.87	37.22	37.22	37.22	-0.53%	16,743
Dec 2, 2024	37.03	37.54	37.03	37.42	37.42	1.16%	52,199
Nov 29, 2024	36.80	37.10	36.52	36.99	36.99	1.48%	8,013
Nov 27, 2024	36.44	36.65	36.44	36.45	36.45	0.55%	14,705
Nov 26, 2024	36.39	36.39	35.93	36.25	36.25	-0.44%	28,654
Nov 25, 2024	36.68	36.72	36.23	36.41	36.41	1.08%	28,427
Nov 22, 2024	35.97	36.02	35.71	36.02	36.02	0.42%	15,684
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