Swiss Re AG (SWX:SREN)
Switzerland · Delayed Price · Currency is CHF 142.90
+1.25 (0.88%)
Sep 28, 2026, 5:30 PM CET
Swiss Re AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 143.00 | 143.65 | 141.95 | 142.90 | - | 0.88% | 437,312 |
| Sep 25, 2026 | 142.10 | 143.55 | 141.15 | 141.65 | 141.65 | -0.32% | 533,897 |
| Sep 24, 2026 | 138.55 | 142.60 | 138.35 | 142.10 | 142.10 | 1.65% | 1,143,828 |
| Sep 23, 2026 | 139.00 | 140.15 | 137.90 | 139.80 | 139.80 | 0.90% | 802,386 |
| Sep 22, 2026 | 138.90 | 139.80 | 137.45 | 138.55 | 138.55 | -0.65% | 624,623 |
| Sep 21, 2026 | 138.55 | 140.05 | 137.65 | 139.45 | 139.45 | 0.50% | 408,634 |
| Sep 18, 2026 | 138.90 | 139.55 | 138.00 | 138.75 | 138.75 | -0.54% | 1,842,656 |
| Sep 17, 2026 | 139.85 | 141.05 | 139.45 | 139.50 | 139.50 | 0.14% | 521,833 |
| Sep 16, 2026 | 139.45 | 140.00 | 138.55 | 139.30 | 139.30 | -0.50% | 590,639 |
| Sep 15, 2026 | 137.75 | 140.75 | 137.30 | 140.00 | 140.00 | 1.12% | 601,460 |
| Sep 14, 2026 | 137.30 | 139.45 | 137.30 | 138.45 | 138.45 | 1.17% | 532,675 |
| Sep 11, 2026 | 136.45 | 137.55 | 135.80 | 136.85 | 136.85 | 1.18% | 478,093 |
| Sep 10, 2026 | 134.40 | 137.35 | 134.35 | 135.25 | 135.25 | 0.67% | 738,244 |
| Sep 9, 2026 | 135.00 | 135.25 | 133.50 | 134.35 | 134.35 | -0.89% | 810,044 |
| Sep 8, 2026 | 137.50 | 138.65 | 135.55 | 135.55 | 135.55 | -1.56% | 862,530 |
| Sep 7, 2026 | 142.10 | 142.10 | 137.70 | 137.70 | 137.70 | -3.61% | 791,864 |
| Sep 4, 2026 | 143.55 | 143.90 | 142.85 | 142.85 | 142.85 | -0.52% | 523,746 |
| Sep 3, 2026 | 142.60 | 144.20 | 142.10 | 143.60 | 143.60 | 1.02% | 800,874 |
| Sep 2, 2026 | 141.80 | 142.70 | 141.30 | 142.15 | 142.15 | 0.39% | 805,224 |
| Sep 1, 2026 | 140.65 | 142.40 | 140.50 | 141.60 | 141.60 | 0.75% | 604,106 |
| Aug 31, 2026 | 141.35 | 142.00 | 139.95 | 140.55 | 140.55 | -0.43% | 761,229 |
| Aug 28, 2026 | 140.80 | 142.05 | 139.80 | 141.15 | 141.15 | 0.86% | 488,513 |
| Aug 27, 2026 | 140.50 | 141.35 | 139.40 | 139.95 | 139.95 | -0.78% | 676,787 |
| Aug 26, 2026 | 140.30 | 141.25 | 139.65 | 141.05 | 141.05 | 0.36% | 565,748 |
| Aug 25, 2026 | 140.50 | 141.10 | 139.15 | 140.55 | 140.55 | 0.29% | 625,793 |
| Aug 24, 2026 | 139.65 | 140.35 | 138.60 | 140.15 | 140.15 | 0.61% | 1,183,507 |
| Aug 21, 2026 | 138.50 | 139.75 | 138.10 | 139.30 | 139.30 | 0.72% | 554,259 |
| Aug 20, 2026 | 139.65 | 139.90 | 136.40 | 138.30 | 138.30 | -1.32% | 759,396 |
| Aug 19, 2026 | 141.00 | 141.30 | 139.60 | 140.15 | 140.15 | -0.88% | 693,499 |
| Aug 18, 2026 | 141.00 | 141.90 | 140.10 | 141.40 | 141.40 | 0.68% | 575,506 |
| Aug 17, 2026 | 138.25 | 140.80 | 137.85 | 140.45 | 140.45 | 0.72% | 777,116 |
| Aug 14, 2026 | 138.60 | 139.80 | 138.60 | 139.45 | 139.45 | 1.01% | 527,645 |
| Aug 13, 2026 | 137.95 | 139.15 | 137.50 | 138.05 | 138.05 | 0.62% | 723,211 |
| Aug 12, 2026 | 136.60 | 137.50 | 135.85 | 137.20 | 137.20 | 0.26% | 516,085 |
| Aug 11, 2026 | 138.40 | 138.80 | 136.45 | 136.85 | 136.85 | -1.23% | 584,959 |
| Aug 10, 2026 | 138.20 | 138.60 | 136.35 | 138.55 | 138.55 | 0.04% | 617,962 |
| Aug 7, 2026 | 136.80 | 138.90 | 134.50 | 138.50 | 138.50 | 0.98% | 892,967 |
| Aug 6, 2026 | 133.30 | 137.85 | 132.40 | 137.15 | 137.15 | 0.66% | 1,190,651 |
| Aug 5, 2026 | 135.50 | 137.30 | 135.30 | 136.25 | 136.25 | 0.66% | 889,610 |
| Aug 4, 2026 | 135.10 | 135.90 | 134.55 | 135.35 | 135.35 | -0.26% | 806,140 |
| Aug 3, 2026 | 134.45 | 136.20 | 134.25 | 135.70 | 135.70 | 0.63% | 750,394 |
| Jul 31, 2026 | 134.55 | 135.50 | 134.20 | 134.85 | 134.85 | 0.26% | 760,255 |
| Jul 30, 2026 | 135.40 | 136.65 | 133.95 | 134.50 | 134.50 | -0.55% | 923,230 |
| 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 |