Swiss Re AG (SWX:SREN)
Switzerland · Delayed Price · Currency is CHF 135.00
-0.25 (-0.18%)
Jul 30, 2026, 3:51 PM CET
Swiss Re AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 135.40 | 136.35 | 135.35 | 136.10 | - | 0.63% | 60,620 |
| Jul 29, 2026 | 136.20 | 136.20 | 133.20 | 135.25 | 135.25 | -0.55% | 932,392 |
| Jul 28, 2026 | 134.10 | 136.50 | 133.80 | 136.00 | 136.00 | -0.33% | 762,552 |
| Jul 27, 2026 | 135.05 | 137.10 | 134.75 | 136.45 | 136.45 | 1.45% | 651,081 |
| Jul 24, 2026 | 133.15 | 134.70 | 132.35 | 134.50 | 134.50 | 1.59% | 682,890 |
| Jul 23, 2026 | 131.40 | 132.40 | 128.80 | 132.40 | 132.40 | 0.68% | 872,713 |
| Jul 22, 2026 | 132.40 | 134.25 | 131.50 | 131.50 | 131.50 | -0.04% | 771,202 |
| Jul 21, 2026 | 135.10 | 135.20 | 131.25 | 131.55 | 131.55 | -2.81% | 1,000,560 |
| Jul 20, 2026 | 137.55 | 138.90 | 134.60 | 135.35 | 135.35 | -2.13% | 984,318 |
| Jul 17, 2026 | 137.00 | 138.85 | 136.75 | 138.30 | 138.30 | 1.80% | 1,254,192 |
| Jul 16, 2026 | 133.65 | 135.85 | 133.05 | 135.85 | 135.85 | 1.15% | 541,306 |
| Jul 15, 2026 | 135.00 | 135.40 | 133.50 | 134.30 | 134.30 | -1.25% | 632,973 |
| Jul 14, 2026 | 134.55 | 136.00 | 133.55 | 136.00 | 136.00 | 1.04% | 868,292 |
| Jul 13, 2026 | 133.25 | 134.85 | 133.25 | 134.60 | 134.60 | 1.51% | 819,408 |
| Jul 10, 2026 | 131.75 | 133.40 | 130.90 | 132.60 | 132.60 | 1.11% | 802,857 |
| Jul 9, 2026 | 132.60 | 133.05 | 131.15 | 131.15 | 131.15 | -1.13% | 597,934 |
| Jul 8, 2026 | 132.25 | 133.70 | 130.85 | 132.65 | 132.65 | -0.15% | 721,674 |
| Jul 7, 2026 | 131.10 | 133.60 | 131.00 | 132.85 | 132.85 | 1.68% | 1,264,853 |
| Jul 6, 2026 | 130.25 | 130.95 | 129.70 | 130.65 | 130.65 | 0.73% | 695,563 |
| Jul 3, 2026 | 130.90 | 131.55 | 128.70 | 129.70 | 129.70 | -0.31% | 599,382 |
| Jul 2, 2026 | 129.95 | 130.65 | 128.80 | 130.10 | 130.10 | 0.66% | 781,747 |
| Jul 1, 2026 | 128.15 | 129.40 | 126.75 | 129.25 | 129.25 | 0.58% | 647,073 |
| Jun 30, 2026 | 129.45 | 130.00 | 128.40 | 128.50 | 128.50 | -0.58% | 837,307 |
| Jun 29, 2026 | 127.95 | 129.25 | 127.45 | 129.25 | 129.25 | 1.13% | 769,668 |
| Jun 26, 2026 | 126.30 | 127.85 | 125.90 | 127.80 | 127.80 | 0.83% | 727,174 |
| Jun 25, 2026 | 126.25 | 127.35 | 126.00 | 126.75 | 126.75 | 0.08% | 545,195 |
| Jun 24, 2026 | 123.95 | 127.20 | 123.85 | 126.65 | 126.65 | 1.36% | 1,082,928 |
| Jun 23, 2026 | 123.90 | 125.00 | 123.35 | 124.95 | 124.95 | 0.36% | 1,171,612 |
| Jun 22, 2026 | 123.80 | 124.65 | 122.90 | 124.50 | 124.50 | 0.89% | 703,650 |
| Jun 19, 2026 | 122.30 | 123.65 | 122.10 | 123.40 | 123.40 | 1.06% | 1,825,423 |
| Jun 18, 2026 | 122.00 | 122.50 | 120.60 | 122.10 | 122.10 | 0.29% | 720,255 |
| Jun 17, 2026 | 122.25 | 122.30 | 120.35 | 121.75 | 121.75 | -0.65% | 807,775 |
| Jun 16, 2026 | 122.05 | 122.80 | 121.40 | 122.55 | 122.55 | 0.95% | 731,150 |
| Jun 15, 2026 | 121.60 | 122.05 | 120.90 | 121.40 | 121.40 | 0.54% | 706,448 |
| Jun 12, 2026 | 120.45 | 121.45 | 119.80 | 120.75 | 120.75 | 0.12% | 775,208 |
| Jun 11, 2026 | 120.00 | 121.70 | 119.95 | 120.60 | 120.60 | 0.12% | 704,633 |
| Jun 10, 2026 | 119.15 | 120.65 | 118.60 | 120.45 | 120.45 | 1.56% | 648,479 |
| Jun 9, 2026 | 117.85 | 119.25 | 117.85 | 118.60 | 118.60 | 0.42% | 704,189 |
| Jun 8, 2026 | 118.70 | 118.90 | 117.40 | 118.10 | 118.10 | -0.04% | 716,128 |
| Jun 5, 2026 | 116.95 | 118.55 | 116.95 | 118.15 | 118.15 | 1.68% | 879,941 |
| Jun 4, 2026 | 114.55 | 117.55 | 114.45 | 116.20 | 116.20 | 1.48% | 1,139,817 |
| Jun 3, 2026 | 114.40 | 115.25 | 114.30 | 114.50 | 114.50 | 0.04% | 1,000,375 |
| Jun 2, 2026 | 115.70 | 115.90 | 114.05 | 114.45 | 114.45 | -1.42% | 1,157,730 |
| Jun 1, 2026 | 116.80 | 116.85 | 115.55 | 116.10 | 116.10 | -1.36% | 1,097,605 |
| May 29, 2026 | 117.65 | 119.00 | 117.10 | 117.70 | 117.70 | -0.42% | 2,120,575 |
| May 28, 2026 | 118.90 | 119.15 | 117.65 | 118.20 | 118.20 | -1.09% | 1,185,047 |
| May 27, 2026 | 119.95 | 120.55 | 119.10 | 119.50 | 119.50 | -0.21% | 1,004,600 |
| May 26, 2026 | 121.05 | 121.50 | 119.75 | 119.75 | 119.75 | -0.25% | 931,321 |
| May 22, 2026 | 120.00 | 121.40 | 119.35 | 120.05 | 120.05 | -1.40% | 1,216,420 |
| May 21, 2026 | 123.05 | 123.80 | 120.80 | 121.75 | 121.75 | -3.18% | 1,838,648 |