Swiss Re AG (SWX:SRENE)
Switzerland · Delayed Price · Currency is CHF 154.00
-0.25 (-0.16%)
At close: Oct 23, 2026
SWX:SRENE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 154.50 | 154.50 | 153.00 | 154.00 | 154.00 | -0.16% | 26,110 |
| Oct 22, 2026 | 153.20 | 154.25 | 152.90 | 154.25 | 154.25 | 0.78% | 26,363 |
| Oct 21, 2026 | 151.65 | 153.05 | 151.65 | 153.05 | 153.05 | 0.72% | 26,532 |
| Oct 20, 2026 | 150.90 | 152.80 | 150.55 | 151.95 | 151.95 | 0.86% | 25,894 |
| Oct 19, 2026 | 150.35 | 150.85 | 149.60 | 150.65 | 150.65 | 0.33% | 26,000 |
| Oct 16, 2026 | 149.60 | 150.70 | 148.70 | 150.15 | 150.15 | 0.27% | 25,938 |
| Oct 15, 2026 | 149.45 | 150.55 | 148.55 | 149.75 | 149.75 | 2.01% | 25,412 |
| Oct 14, 2026 | 144.90 | 146.90 | 144.55 | 146.80 | 146.80 | -0.31% | 28,000 |
| Oct 13, 2026 | 146.45 | 147.30 | 146.05 | 147.25 | 147.25 | 2.26% | 26,484 |
| Oct 12, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Oct 9, 2026 | 143.90 | 144.45 | 142.80 | 144.00 | 144.00 | 0.66% | 26,171 |
| Oct 8, 2026 | 144.25 | 144.60 | 142.75 | 143.05 | 143.05 | -0.87% | 28,000 |
| Oct 7, 2026 | 143.15 | 144.40 | 142.55 | 144.30 | 144.30 | 0.73% | 27,250 |
| Oct 6, 2026 | 142.75 | 143.35 | 141.20 | 143.25 | 143.25 | 0.95% | 28,000 |
| Oct 5, 2026 | 141.90 | 142.75 | 141.35 | 141.90 | 141.90 | 0.04% | 27,604 |
| Oct 2, 2026 | 138.90 | 142.55 | 138.90 | 141.85 | 141.85 | 2.31% | 26,500 |
| Oct 1, 2026 | 137.60 | 139.05 | 137.60 | 138.65 | 138.65 | -3.14% | 27,500 |
| Sep 30, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - | - |
| Sep 29, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - | - |
| Sep 28, 2026 | 143.50 | 143.70 | 142.55 | 143.15 | 143.15 | 0.46% | 54,750 |
| Sep 25, 2026 | 142.95 | 143.10 | 141.80 | 142.50 | 142.50 | 0.14% | 49,750 |
| Sep 24, 2026 | 141.20 | 142.95 | 141.20 | 142.30 | 142.30 | 1.68% | 55,000 |
| Sep 23, 2026 | 139.15 | 140.65 | 138.70 | 139.95 | 139.95 | 0.68% | 51,250 |
| Sep 22, 2026 | 139.05 | 140.35 | 138.05 | 139.00 | 139.00 | -1.03% | 55,000 |
| Sep 21, 2026 | 138.35 | 140.60 | 138.35 | 140.45 | 140.45 | 1.12% | 54,000 |
| Sep 18, 2026 | 139.15 | 139.95 | 138.60 | 138.90 | 138.90 | -0.57% | 52,250 |
| Sep 17, 2026 | 140.35 | 141.55 | 139.70 | 139.70 | 139.70 | -0.14% | 55,000 |
| Sep 16, 2026 | 140.05 | 140.25 | 139.75 | 139.90 | 139.90 | -0.36% | 58,000 |
| Sep 15, 2026 | 140.00 | 141.10 | 140.00 | 140.40 | 140.40 | 1.26% | 58,000 |
| Sep 14, 2026 | 138.95 | 139.35 | 138.60 | 138.65 | 138.65 | 0.95% | 57,000 |
| Sep 11, 2026 | 136.85 | 137.95 | 136.85 | 137.35 | 137.35 | 1.03% | 58,000 |
| Sep 10, 2026 | 136.05 | 137.85 | 135.95 | 135.95 | 135.95 | 1.15% | 55,000 |
| Sep 9, 2026 | 134.85 | 135.65 | 134.20 | 134.40 | 134.40 | -1.68% | 59,500 |
| Sep 8, 2026 | 136.95 | 137.65 | 136.15 | 136.70 | 136.70 | -4.57% | 55,000 |
| Sep 7, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - | - |
| Sep 4, 2026 | 143.55 | 144.20 | 143.25 | 143.25 | 143.25 | -0.38% | 52,000 |
| Sep 3, 2026 | 143.10 | 144.60 | 142.55 | 143.80 | 143.80 | 1.02% | 52,005 |
| Sep 2, 2026 | 141.85 | 142.95 | 141.85 | 142.35 | 142.35 | 0.57% | 60,000 |
| Sep 1, 2026 | 141.45 | 142.45 | 141.05 | 141.55 | 141.55 | 0.35% | 58,114 |
| Aug 31, 2026 | 141.85 | 142.35 | 140.55 | 141.05 | 141.05 | -0.49% | 60,000 |
| Aug 28, 2026 | 141.60 | 142.25 | 140.20 | 141.75 | 141.75 | 1.11% | 60,000 |
| Aug 27, 2026 | 140.45 | 141.55 | 139.90 | 140.20 | 140.20 | -0.78% | 60,000 |
| Aug 26, 2026 | 141.25 | 141.30 | 140.45 | 141.30 | 141.30 | 0.36% | 60,000 |
| Aug 25, 2026 | 139.90 | 141.35 | 139.90 | 140.80 | 140.80 | 0.11% | 56,624 |
| Aug 24, 2026 | 139.35 | 140.65 | 139.35 | 140.65 | 140.65 | 0.68% | 59,000 |
| Aug 21, 2026 | 138.95 | 140.30 | 138.95 | 139.70 | 139.70 | 1.20% | 59,820 |
| Aug 20, 2026 | 138.40 | 138.95 | 137.20 | 138.05 | 138.05 | -1.57% | 60,000 |
| Aug 19, 2026 | 141.40 | 141.40 | 140.25 | 140.25 | 140.25 | -0.92% | 60,000 |
| Aug 18, 2026 | 141.25 | 142.40 | 140.85 | 141.55 | 141.55 | 0.57% | 60,000 |
| Aug 17, 2026 | 140.25 | 141.30 | 140.25 | 140.75 | 140.75 | 0.86% | 60,000 |