Swiss Re AG (SWX:SREN)
Switzerland · Delayed Price · Currency is CHF 142.25
-3.30 (-2.27%)
Nov 17, 2025, 12:30 PM CET
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 145.40 | 145.50 | 141.50 | 142.00 | - | -2.44% | 209,879 |
| 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 |
| Sep 29, 2025 | 146.35 | 147.30 | 145.50 | 145.70 | 145.70 | 0.21% | 602,199 |
| Sep 26, 2025 | 143.00 | 145.80 | 142.90 | 145.40 | 145.40 | 2.29% | 522,014 |
| Sep 25, 2025 | 140.25 | 142.80 | 140.00 | 142.15 | 142.15 | 1.28% | 703,032 |
| Sep 24, 2025 | 139.35 | 140.70 | 137.85 | 140.35 | 140.35 | -0.50% | 648,157 |
| Sep 23, 2025 | 141.15 | 141.55 | 140.35 | 141.05 | 141.05 | 0.53% | 514,024 |
| Sep 22, 2025 | 139.15 | 140.55 | 138.90 | 140.30 | 140.30 | 0.54% | 572,462 |
| Sep 19, 2025 | 139.05 | 140.30 | 139.05 | 139.55 | 139.55 | -0.07% | 1,366,433 |
| Sep 18, 2025 | 139.75 | 140.20 | 139.00 | 139.65 | 139.65 | 0.54% | 712,120 |
| Sep 17, 2025 | 137.50 | 139.95 | 137.40 | 138.90 | 138.90 | 0.83% | 735,690 |
| Sep 16, 2025 | 141.80 | 141.85 | 137.75 | 137.75 | 137.75 | -3.13% | 900,338 |
| Sep 15, 2025 | 143.65 | 143.65 | 141.60 | 142.20 | 142.20 | -0.39% | 411,823 |
| Sep 12, 2025 | 141.50 | 143.30 | 141.00 | 142.75 | 142.75 | 1.53% | 706,476 |
| Sep 11, 2025 | 140.45 | 141.45 | 140.10 | 140.60 | 140.60 | 0.50% | 408,244 |
| Sep 10, 2025 | 142.00 | 142.15 | 139.65 | 139.90 | 139.90 | -1.24% | 551,815 |
| Sep 9, 2025 | 141.65 | 141.90 | 141.10 | 141.65 | 141.65 | 0.21% | 439,435 |