Swiss Re AG (SWX:SREN)
Switzerland · Delayed Price · Currency is CHF 128.70
+0.70 (0.55%)
Mar 23, 2026, 3:26 PM CET
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 122.50 | 122.90 | 121.45 | 122.10 | 122.10 | -0.08% | 672,391 |
| Jan 27, 2026 | 122.30 | 123.00 | 121.05 | 122.20 | 122.20 | 0.25% | 679,894 |
| Jan 26, 2026 | 123.00 | 123.65 | 121.90 | 121.90 | 121.90 | -0.81% | 648,993 |
| Jan 23, 2026 | 123.00 | 123.85 | 122.20 | 122.90 | 122.90 | -0.24% | 1,035,326 |
| Jan 22, 2026 | 125.00 | 125.50 | 123.20 | 123.20 | 123.20 | -0.24% | 945,847 |
| Jan 21, 2026 | 124.05 | 125.45 | 123.30 | 123.50 | 123.50 | -1.59% | 1,040,626 |
| Jan 20, 2026 | 125.95 | 126.30 | 124.30 | 125.50 | 125.50 | -0.55% | 1,060,407 |
| Jan 19, 2026 | 127.00 | 127.45 | 125.75 | 126.20 | 126.20 | -0.75% | 672,620 |
| Jan 16, 2026 | 126.60 | 127.15 | 125.10 | 127.15 | 127.15 | -0.59% | 923,544 |
| Jan 15, 2026 | 127.70 | 128.70 | 127.05 | 127.90 | 127.90 | 0.24% | 804,008 |
| Jan 14, 2026 | 125.00 | 128.35 | 124.55 | 127.60 | 127.60 | 1.75% | 1,448,413 |
| Jan 13, 2026 | 126.45 | 126.60 | 125.35 | 125.40 | 125.40 | -0.83% | 830,908 |
| Jan 12, 2026 | 127.25 | 127.80 | 126.10 | 126.45 | 126.45 | -0.86% | 857,627 |