Swiss Re AG (SWX:SREN)
Switzerland · Delayed Price · Currency is CHF 135.55
-2.15 (-1.56%)
Sep 8, 2026, 5:31 PM CET
Swiss Re AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |