Swiss Re AG (SWX:SREN)
Switzerland · Delayed Price · Currency is CHF 134.00
+0.15 (0.11%)
Apr 10, 2026, 5:30 PM CET
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 134.20 | 135.10 | 133.50 | 134.00 | 134.00 | 0.11% | 1,269,164 |
| Apr 9, 2026 | 133.80 | 134.10 | 132.80 | 133.85 | 133.85 | 0.94% | 784,335 |
| Apr 8, 2026 | 135.90 | 135.90 | 131.45 | 132.60 | 132.60 | 0.23% | 1,360,349 |
| Apr 7, 2026 | 133.00 | 134.85 | 132.30 | 132.30 | 132.30 | - | 1,019,697 |
| Apr 2, 2026 | 131.00 | 132.60 | 130.60 | 132.30 | 132.30 | 0.38% | 717,742 |
| Apr 1, 2026 | 133.70 | 133.70 | 131.10 | 131.80 | 131.80 | -0.30% | 1,053,411 |
| Mar 31, 2026 | 132.00 | 133.35 | 131.60 | 132.20 | 132.20 | 0.80% | 702,495 |
| Mar 30, 2026 | 128.60 | 131.80 | 128.05 | 131.15 | 131.15 | 2.02% | 654,093 |
| Mar 27, 2026 | 127.70 | 129.45 | 127.65 | 128.55 | 128.55 | 0.67% | 686,683 |
| Mar 26, 2026 | 128.05 | 128.55 | 126.30 | 127.70 | 127.70 | -0.78% | 635,476 |
| Mar 25, 2026 | 129.95 | 130.55 | 128.05 | 128.70 | 128.70 | 0.19% | 670,365 |
| Mar 24, 2026 | 128.55 | 128.95 | 127.10 | 128.45 | 128.45 | 0.51% | 550,605 |
| Mar 23, 2026 | 126.50 | 129.40 | 124.80 | 127.80 | 127.80 | -0.16% | 1,073,466 |
| Mar 20, 2026 | 129.75 | 130.50 | 128.00 | 128.00 | 128.00 | -1.12% | 2,184,989 |
| Mar 19, 2026 | 131.55 | 132.35 | 129.45 | 129.45 | 129.45 | -2.04% | 842,670 |
| Mar 18, 2026 | 134.80 | 134.80 | 131.90 | 132.15 | 132.15 | -1.45% | 752,606 |
| Mar 17, 2026 | 130.00 | 134.10 | 129.65 | 134.10 | 134.10 | 3.15% | 947,726 |
| Mar 16, 2026 | 128.20 | 130.85 | 127.70 | 130.00 | 130.00 | 0.58% | 1,018,291 |
| Mar 13, 2026 | 128.45 | 130.05 | 127.65 | 129.25 | 129.25 | 0.47% | 610,492 |
| Mar 12, 2026 | 127.40 | 129.05 | 126.75 | 128.65 | 128.65 | 0.78% | 827,584 |
| Mar 11, 2026 | 129.15 | 129.15 | 127.50 | 127.65 | 127.65 | -1.54% | 903,000 |
| Mar 10, 2026 | 130.45 | 130.80 | 129.20 | 129.65 | 129.65 | 1.33% | 839,651 |
| Mar 9, 2026 | 127.00 | 128.50 | 125.60 | 127.95 | 127.95 | 0.67% | 1,179,980 |
| Mar 6, 2026 | 129.90 | 130.00 | 126.40 | 127.10 | 127.10 | -1.51% | 877,053 |
| Mar 5, 2026 | 129.80 | 130.75 | 128.25 | 129.05 | 129.05 | -0.62% | 756,222 |
| Mar 4, 2026 | 129.30 | 130.90 | 129.15 | 129.85 | 129.85 | 1.05% | 859,950 |
| Mar 3, 2026 | 132.00 | 132.00 | 127.80 | 128.50 | 128.50 | -4.10% | 1,451,424 |
| Mar 2, 2026 | 133.20 | 135.50 | 131.20 | 134.00 | 134.00 | -1.43% | 1,383,153 |
| Feb 27, 2026 | 137.00 | 138.70 | 135.00 | 135.95 | 135.95 | 3.74% | 3,145,885 |
| Feb 26, 2026 | 130.60 | 131.25 | 129.00 | 131.05 | 131.05 | -0.04% | 977,329 |
| Feb 25, 2026 | 130.30 | 131.90 | 130.05 | 131.10 | 131.10 | 0.61% | 674,394 |
| Feb 24, 2026 | 129.00 | 131.15 | 128.35 | 130.30 | 130.30 | 1.01% | 528,646 |
| Feb 23, 2026 | 129.70 | 130.85 | 128.35 | 129.00 | 129.00 | -0.15% | 718,341 |
| Feb 20, 2026 | 128.75 | 129.90 | 128.50 | 129.20 | 129.20 | 1.10% | 992,707 |
| Feb 19, 2026 | 128.75 | 129.15 | 127.70 | 127.80 | 127.80 | -0.16% | 592,201 |
| Feb 18, 2026 | 130.55 | 130.70 | 127.60 | 128.00 | 128.00 | -1.95% | 836,315 |
| Feb 17, 2026 | 129.30 | 131.50 | 129.05 | 130.55 | 130.55 | 1.40% | 573,503 |
| Feb 16, 2026 | 130.15 | 130.65 | 128.75 | 128.75 | 128.75 | -0.54% | 476,647 |
| Feb 13, 2026 | 130.40 | 131.75 | 128.80 | 129.45 | 129.45 | 0.08% | 887,223 |
| Feb 12, 2026 | 128.85 | 130.35 | 128.10 | 129.35 | 129.35 | 1.25% | 887,592 |
| Feb 11, 2026 | 126.55 | 128.25 | 126.10 | 127.75 | 127.75 | 0.95% | 738,636 |
| Feb 10, 2026 | 125.95 | 126.55 | 125.25 | 126.55 | 126.55 | -0.16% | 578,812 |
| Feb 9, 2026 | 127.95 | 128.20 | 126.20 | 126.75 | 126.75 | -0.55% | 663,067 |
| Feb 6, 2026 | 128.20 | 128.20 | 126.70 | 127.45 | 127.45 | -0.12% | 421,256 |
| Feb 5, 2026 | 128.00 | 128.05 | 126.15 | 127.60 | 127.60 | -0.27% | 917,768 |
| Feb 4, 2026 | 125.10 | 128.90 | 124.95 | 127.95 | 127.95 | 3.27% | 1,113,891 |
| Feb 3, 2026 | 125.10 | 125.20 | 123.55 | 123.90 | 123.90 | -0.20% | 544,580 |
| Feb 2, 2026 | 124.15 | 124.95 | 123.85 | 124.15 | 124.15 | 0.57% | 657,784 |
| Jan 30, 2026 | 123.80 | 123.80 | 122.80 | 123.45 | 123.45 | 0.49% | 452,817 |
| Jan 29, 2026 | 122.50 | 123.80 | 121.90 | 122.85 | 122.85 | 0.61% | 791,709 |