Swiss Re AG (SWX:SREN)
Switzerland · Delayed Price · Currency is CHF 130.50
+1.05 (0.81%)
At close: Dec 8, 2025
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 130.00 | 130.85 | 128.70 | 130.50 | 130.50 | 0.81% | 1,253,420 |
| Dec 5, 2025 | 132.60 | 132.60 | 128.05 | 129.45 | 129.45 | -6.53% | 3,954,122 |
| Dec 4, 2025 | 138.85 | 139.35 | 137.80 | 138.50 | 138.50 | 0.47% | 633,286 |
| Dec 3, 2025 | 140.35 | 140.50 | 137.65 | 137.85 | 137.85 | -2.48% | 841,080 |
| Dec 2, 2025 | 141.35 | 142.15 | 140.60 | 141.35 | 141.35 | - | 516,229 |
| Dec 1, 2025 | 142.00 | 142.00 | 140.50 | 141.35 | 141.35 | -0.14% | 459,452 |
| Nov 28, 2025 | 142.30 | 142.30 | 141.20 | 141.55 | 141.55 | -0.35% | 585,208 |
| Nov 27, 2025 | 141.00 | 142.15 | 140.50 | 142.05 | 142.05 | 1.10% | 328,613 |
| Nov 26, 2025 | 139.10 | 141.05 | 138.75 | 140.50 | 140.50 | 1.22% | 484,654 |
| Nov 25, 2025 | 137.95 | 139.00 | 136.55 | 138.80 | 138.80 | 0.58% | 535,161 |
| Nov 24, 2025 | 139.00 | 139.10 | 136.35 | 138.00 | 138.00 | -0.36% | 1,129,064 |
| Nov 21, 2025 | 136.50 | 139.30 | 136.45 | 138.50 | 138.50 | 0.65% | 600,509 |
| Nov 20, 2025 | 139.15 | 139.50 | 136.35 | 137.60 | 137.60 | -0.29% | 747,891 |
| Nov 19, 2025 | 139.80 | 140.20 | 138.00 | 138.00 | 138.00 | -1.57% | 770,521 |
| Nov 18, 2025 | 140.60 | 141.10 | 139.40 | 140.20 | 140.20 | -0.95% | 815,309 |
| Nov 17, 2025 | 145.40 | 145.50 | 141.50 | 141.55 | 141.55 | -2.75% | 1,208,208 |
| Nov 14, 2025 | 146.95 | 150.40 | 145.55 | 145.55 | 145.55 | -5.36% | 1,565,244 |
| Nov 13, 2025 | 152.40 | 153.80 | 151.95 | 153.80 | 153.80 | 1.32% | 739,470 |
| Nov 12, 2025 | 151.85 | 152.85 | 151.10 | 151.80 | 151.80 | 0.30% | 537,948 |
| Nov 11, 2025 | 148.95 | 151.70 | 147.50 | 151.35 | 151.35 | 0.93% | 569,852 |
| Nov 10, 2025 | 148.35 | 150.35 | 147.80 | 149.95 | 149.95 | 1.90% | 535,937 |
| Nov 7, 2025 | 148.00 | 148.70 | 145.70 | 147.15 | 147.15 | -0.57% | 371,786 |
| Nov 6, 2025 | 149.70 | 149.90 | 147.25 | 148.00 | 148.00 | -1.17% | 538,295 |
| Nov 5, 2025 | 148.00 | 150.15 | 147.55 | 149.75 | 149.75 | 1.56% | 410,435 |
| Nov 4, 2025 | 145.50 | 147.45 | 144.55 | 147.45 | 147.45 | 0.75% | 665,569 |
| Nov 3, 2025 | 146.65 | 146.95 | 146.10 | 146.35 | 146.35 | -0.17% | 268,375 |
| Oct 31, 2025 | 148.75 | 148.80 | 145.70 | 146.60 | 146.60 | -1.91% | 443,459 |
| Oct 30, 2025 | 149.00 | 149.65 | 147.25 | 149.45 | 149.45 | 0.64% | 548,752 |
| Oct 29, 2025 | 147.50 | 148.90 | 146.00 | 148.50 | 148.50 | 0.17% | 389,805 |
| Oct 28, 2025 | 151.25 | 151.45 | 147.85 | 148.25 | 148.25 | -1.59% | 401,448 |
| Oct 27, 2025 | 151.45 | 151.80 | 150.15 | 150.65 | 150.65 | -0.30% | 476,547 |
| Oct 24, 2025 | 149.90 | 151.45 | 149.45 | 151.10 | 151.10 | 1.14% | 410,695 |
| Oct 23, 2025 | 149.80 | 150.10 | 148.30 | 149.40 | 149.40 | 0.34% | 894,118 |
| Oct 22, 2025 | 149.00 | 149.10 | 147.80 | 148.90 | 148.90 | 0.71% | 607,732 |
| Oct 21, 2025 | 146.95 | 148.25 | 146.05 | 147.85 | 147.85 | 1.30% | 487,556 |
| Oct 20, 2025 | 146.55 | 146.80 | 145.25 | 145.95 | 145.95 | 0.55% | 395,919 |
| Oct 17, 2025 | 146.35 | 146.45 | 143.90 | 145.15 | 145.15 | -1.93% | 755,570 |
| Oct 16, 2025 | 149.85 | 150.60 | 146.90 | 148.00 | 148.00 | -1.95% | 716,350 |
| Oct 15, 2025 | 151.15 | 152.55 | 150.10 | 150.95 | 150.95 | 0.47% | 869,700 |
| Oct 14, 2025 | 147.80 | 150.60 | 147.50 | 150.25 | 150.25 | 0.33% | 549,819 |
| Oct 13, 2025 | 151.60 | 151.70 | 149.05 | 149.75 | 149.75 | -0.89% | 388,150 |
| Oct 10, 2025 | 151.40 | 152.65 | 150.65 | 151.10 | 151.10 | -0.40% | 502,569 |
| Oct 9, 2025 | 153.80 | 153.85 | 151.50 | 151.70 | 151.70 | -1.40% | 606,633 |
| Oct 8, 2025 | 151.65 | 153.85 | 151.35 | 153.85 | 153.85 | 1.75% | 582,271 |
| Oct 7, 2025 | 151.25 | 152.95 | 151.20 | 151.20 | 151.20 | -0.36% | 533,820 |
| Oct 6, 2025 | 147.70 | 151.75 | 147.25 | 151.75 | 151.75 | 3.16% | 790,057 |
| Oct 3, 2025 | 147.40 | 147.50 | 146.05 | 147.10 | 147.10 | 0.03% | 490,953 |
| Oct 2, 2025 | 145.90 | 147.05 | 145.65 | 147.05 | 147.05 | 0.27% | 682,293 |
| Oct 1, 2025 | 145.95 | 147.15 | 145.75 | 146.65 | 146.65 | -0.27% | 525,662 |
| Sep 30, 2025 | 146.10 | 147.25 | 144.70 | 147.05 | 147.05 | 0.93% | 506,136 |