Swiss Re AG (SWX:SREN)
Switzerland · Delayed Price · Currency is CHF 140.15
-1.25 (-0.88%)
Aug 19, 2026, 5:31 PM CET
Swiss Re AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |