Swiss Re AG (SWX:SREN)
Switzerland · Delayed Price · Currency is CHF 146.25
+0.55 (0.38%)
Jul 31, 2025, 5:32 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 146.30 | 146.70 | 144.75 | 146.25 | 146.25 | 0.38% | 506,055 |
| Jul 30, 2025 | 147.25 | 147.25 | 145.40 | 145.70 | 145.70 | -1.19% | 435,056 |
| Jul 29, 2025 | 146.45 | 148.35 | 146.25 | 147.45 | 147.45 | 0.85% | 376,715 |
| Jul 28, 2025 | 147.70 | 148.50 | 145.65 | 146.20 | 146.20 | -0.44% | 423,478 |
| Jul 25, 2025 | 147.50 | 147.55 | 146.00 | 146.85 | 146.85 | -0.31% | 363,810 |
| Jul 24, 2025 | 149.45 | 149.60 | 147.30 | 147.30 | 147.30 | -0.27% | 461,532 |
| Jul 23, 2025 | 147.00 | 147.95 | 146.30 | 147.70 | 147.70 | 1.48% | 410,003 |
| Jul 22, 2025 | 146.10 | 146.75 | 144.70 | 145.55 | 145.55 | -0.72% | 681,500 |
| Jul 21, 2025 | 144.55 | 147.20 | 144.20 | 146.60 | 146.60 | 1.70% | 730,032 |
| Jul 18, 2025 | 144.00 | 144.60 | 143.50 | 144.15 | 144.15 | 0.70% | 618,028 |
| Jul 17, 2025 | 142.05 | 143.65 | 141.75 | 143.15 | 143.15 | 1.06% | 589,128 |
| Jul 16, 2025 | 139.60 | 142.95 | 139.55 | 141.65 | 141.65 | 1.29% | 555,457 |
| Jul 15, 2025 | 140.55 | 140.95 | 138.80 | 139.85 | 139.85 | -0.29% | 417,500 |
| Jul 14, 2025 | 139.55 | 140.30 | 138.60 | 140.25 | 140.25 | -0.39% | 359,247 |
| Jul 11, 2025 | 141.70 | 142.25 | 140.35 | 140.80 | 140.80 | -0.74% | 556,294 |
| Jul 10, 2025 | 141.70 | 142.00 | 141.15 | 141.85 | 141.85 | 0.21% | 377,944 |
| Jul 9, 2025 | 140.50 | 142.05 | 140.35 | 141.55 | 141.55 | 1.29% | 413,121 |
| Jul 8, 2025 | 140.20 | 140.70 | 139.05 | 139.75 | 139.75 | -0.21% | 425,409 |
| Jul 7, 2025 | 138.50 | 140.60 | 138.15 | 140.05 | 140.05 | 1.49% | 484,028 |
| Jul 4, 2025 | 137.40 | 138.45 | 136.70 | 138.00 | 138.00 | 0.07% | 373,129 |
| Jul 3, 2025 | 135.40 | 138.15 | 135.40 | 137.90 | 137.90 | 1.96% | 573,750 |
| Jul 2, 2025 | 136.95 | 137.30 | 134.90 | 135.25 | 135.25 | -0.88% | 421,369 |
| Jul 1, 2025 | 138.00 | 138.30 | 136.15 | 136.45 | 136.45 | -0.51% | 425,284 |
| Jun 30, 2025 | 137.70 | 138.05 | 136.45 | 137.15 | 137.15 | -0.15% | 692,265 |
| Jun 27, 2025 | 137.45 | 137.50 | 136.50 | 137.35 | 137.35 | 0.59% | 442,474 |
| Jun 26, 2025 | 137.60 | 137.95 | 135.80 | 136.55 | 136.55 | -0.69% | 525,906 |
| Jun 25, 2025 | 137.00 | 137.80 | 136.65 | 137.50 | 137.50 | 0.88% | 528,514 |
| Jun 24, 2025 | 137.75 | 138.40 | 136.00 | 136.30 | 136.30 | 0.33% | 1,025,739 |
| Jun 23, 2025 | 134.95 | 136.25 | 134.70 | 135.85 | 135.85 | -0.84% | 742,846 |
| Jun 20, 2025 | 135.05 | 137.15 | 135.05 | 137.00 | 137.00 | 1.52% | 2,522,459 |
| Jun 19, 2025 | 134.95 | 135.80 | 134.30 | 134.95 | 134.95 | -0.33% | 516,266 |
| Jun 18, 2025 | 136.45 | 136.60 | 135.20 | 135.40 | 135.40 | -0.15% | 505,964 |
| Jun 17, 2025 | 134.50 | 136.55 | 134.30 | 135.60 | 135.60 | -0.22% | 634,785 |
| Jun 16, 2025 | 136.55 | 136.80 | 135.60 | 135.90 | 135.90 | -0.37% | 663,103 |
| Jun 13, 2025 | 136.15 | 136.80 | 135.00 | 136.40 | 136.40 | -0.80% | 879,829 |
| Jun 12, 2025 | 140.00 | 140.00 | 137.10 | 137.50 | 137.50 | -3.20% | 1,034,010 |
| Jun 11, 2025 | 142.00 | 142.90 | 141.00 | 142.05 | 142.05 | -0.32% | 671,698 |
| Jun 10, 2025 | 145.00 | 145.25 | 142.25 | 142.50 | 142.50 | -1.55% | 520,298 |
| Jun 6, 2025 | 143.90 | 144.85 | 143.15 | 144.75 | 144.75 | 0.87% | 377,227 |
| Jun 5, 2025 | 143.50 | 144.75 | 143.10 | 143.50 | 143.50 | -0.10% | 779,631 |
| Jun 4, 2025 | 144.80 | 144.80 | 143.45 | 143.65 | 143.65 | -0.03% | 500,900 |
| Jun 3, 2025 | 145.60 | 146.45 | 143.70 | 143.70 | 143.70 | -1.61% | 626,319 |
| Jun 2, 2025 | 143.35 | 146.50 | 143.15 | 146.05 | 146.05 | 0.55% | 534,545 |
| May 30, 2025 | 145.15 | 146.30 | 145.15 | 145.25 | 145.25 | -0.21% | 1,355,772 |
| May 28, 2025 | 147.60 | 148.05 | 145.55 | 145.55 | 145.55 | -1.85% | 455,142 |
| May 27, 2025 | 147.40 | 148.35 | 146.75 | 148.30 | 148.30 | 0.44% | 412,674 |
| May 26, 2025 | 147.35 | 148.45 | 146.50 | 147.65 | 147.65 | 1.16% | 380,959 |
| May 23, 2025 | 146.85 | 147.90 | 143.45 | 145.95 | 145.95 | -0.85% | 865,854 |
| May 22, 2025 | 146.75 | 147.20 | 145.55 | 147.20 | 147.20 | 0.20% | 451,067 |
| May 21, 2025 | 148.45 | 148.45 | 145.95 | 146.90 | 146.90 | -1.11% | 657,573 |