Swiss Re AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	41.07	41.07	40.61	40.61	-	-2.17%	200
Mar 19, 2026	41.22	41.52	40.81	41.51	41.51	0.36%	34,897
Mar 18, 2026	42.41	42.41	41.34	41.36	41.36	-3.18%	33,613
Mar 17, 2026	42.34	42.95	42.29	42.72	42.72	2.74%	73,693
Mar 16, 2026	41.39	41.91	41.35	41.58	41.58	1.61%	89,132
Mar 13, 2026	41.36	41.36	40.75	40.92	40.92	-0.15%	56,554
Mar 12, 2026	40.73	41.23	40.73	40.98	40.98	-0.56%	42,963
Mar 11, 2026	41.06	41.26	40.82	41.21	41.21	-0.56%	35,936
Mar 10, 2026	42.15	42.15	41.36	41.44	41.44	-0.72%	102,710
Mar 9, 2026	41.30	41.92	40.72	41.74	41.74	1.46%	54,261
Mar 6, 2026	40.50	41.23	40.50	41.14	41.14	-0.53%	48,134
Mar 5, 2026	41.28	41.56	41.11	41.36	41.36	-1.24%	53,132
Mar 4, 2026	41.76	41.88	41.55	41.88	41.88	0.79%	38,739
Mar 3, 2026	41.02	41.85	40.70	41.55	41.55	-3.10%	49,752
Mar 2, 2026	43.48	43.48	42.70	42.88	42.88	-2.61%	55,051
Feb 27, 2026	44.41	44.57	43.94	44.03	44.03	3.87%	42,985
Feb 26, 2026	42.05	42.44	42.05	42.39	42.39	-0.26%	43,704
Feb 25, 2026	42.47	42.59	42.12	42.50	42.50	0.59%	40,059
Feb 24, 2026	42.12	42.33	41.89	42.25	42.25	1.49%	43,195
Feb 23, 2026	42.03	42.18	41.44	41.63	41.63	-0.38%	40,356
Feb 20, 2026	41.70	41.97	41.43	41.79	41.79	1.04%	23,274
Feb 19, 2026	41.35	41.66	41.10	41.36	41.36	0.02%	34,536
Feb 18, 2026	41.69	41.70	41.26	41.35	41.35	-2.57%	58,643
Feb 17, 2026	42.43	42.55	42.12	42.44	42.44	0.64%	57,431
Feb 13, 2026	42.40	42.44	41.86	42.17	42.17	0.05%	38,251
Feb 12, 2026	42.31	42.44	41.95	42.15	42.15	1.89%	47,288
Feb 11, 2026	41.31	41.54	41.15	41.37	41.37	0.68%	42,751
Feb 10, 2026	41.30	41.35	40.97	41.09	41.09	-0.51%	59,312
Feb 9, 2026	41.59	41.59	41.08	41.30	41.30	-0.10%	63,606
Feb 6, 2026	41.09	41.36	41.01	41.34	41.34	0.95%	53,332
Feb 5, 2026	40.84	41.10	40.70	40.95	40.95	-0.12%	116,590
Feb 4, 2026	41.36	41.42	41.00	41.00	41.00	2.96%	57,644
Feb 3, 2026	39.72	40.12	39.70	39.82	39.82	-0.50%	46,558
Feb 2, 2026	39.90	40.02	39.68	40.02	40.02	0.18%	98,519
Jan 30, 2026	40.15	40.15	39.89	39.95	39.95	-0.97%	72,577
Jan 29, 2026	40.08	40.34	39.96	40.34	40.34	1.74%	65,491
Jan 28, 2026	39.64	39.97	39.45	39.65	39.65	-0.60%	56,138
Jan 27, 2026	39.68	40.03	39.47	39.89	39.89	1.55%	54,402
Jan 26, 2026	39.33	39.50	39.18	39.28	39.28	0.08%	65,989
Jan 23, 2026	38.73	39.26	38.63	39.25	39.25	0.72%	45,451
Jan 22, 2026	39.13	39.23	38.91	38.97	38.97	-0.31%	80,429
Jan 21, 2026	39.16	39.32	38.74	39.09	39.09	-0.94%	101,138
Jan 20, 2026	39.48	39.91	39.41	39.46	39.46	-0.28%	127,789
Jan 16, 2026	39.33	39.59	39.33	39.57	39.57	-0.50%	55,039
Jan 15, 2026	39.81	39.91	39.60	39.77	39.77	-0.28%	57,932
Jan 14, 2026	39.59	40.16	39.59	39.88	39.88	2.07%	64,114
Jan 13, 2026	39.50	39.50	39.07	39.07	39.07	-1.46%	54,340
Jan 12, 2026	39.57	39.83	39.55	39.65	39.65	-0.28%	56,726
Jan 9, 2026	39.85	39.93	39.67	39.76	39.76	-1.27%	34,822
Jan 8, 2026	40.10	40.45	40.10	40.27	40.27	0.55%	39,588