Swiss Re AG (SWX:SRENE)
Switzerland · Delayed Price · Currency is CHF 137.35
+1.40 (1.03%)
At close: Sep 11, 2026
SWX:SRENE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 140.05 | 140.25 | 139.35 | 139.55 | 139.55 | 1.27% | 59,000 |
| Aug 13, 2026 | 138.60 | 139.60 | 137.80 | 137.80 | 137.80 | 0.29% | 60,000 |
| Aug 12, 2026 | 137.30 | 138.05 | 137.00 | 137.40 | 137.40 | 0.18% | 60,000 |
| Aug 11, 2026 | 138.80 | 138.90 | 137.15 | 137.15 | 137.15 | -1.08% | 60,000 |
| Aug 10, 2026 | 137.25 | 139.10 | 137.00 | 138.65 | 138.65 | -0.25% | 64,750 |
| Aug 7, 2026 | 135.85 | 139.35 | 135.85 | 139.00 | 139.00 | 1.05% | 58,000 |
| Aug 6, 2026 | 137.10 | 138.20 | 136.30 | 137.55 | 137.55 | 0.59% | 56,000 |
| Aug 5, 2026 | 136.65 | 137.70 | 136.55 | 136.75 | 136.75 | 0.66% | 56,000 |
| Aug 4, 2026 | 135.30 | 136.35 | 135.10 | 135.85 | 135.85 | 0.48% | 59,000 |
| Aug 3, 2026 | 135.15 | 136.50 | 135.10 | 135.20 | 135.20 | -0.04% | 53,000 |
| Jul 31, 2026 | 134.85 | 135.90 | 134.65 | 135.25 | 135.25 | 0.67% | 59,250 |
| Jul 30, 2026 | 136.20 | 137.05 | 134.35 | 134.35 | 134.35 | -0.63% | 59,500 |
| Jul 29, 2026 | 135.25 | 135.75 | 134.15 | 135.20 | 135.20 | -0.92% | 58,250 |
| Jul 28, 2026 | 135.60 | 136.85 | 135.35 | 136.45 | 136.45 | -0.44% | 60,000 |
| Jul 27, 2026 | 135.80 | 137.40 | 135.20 | 137.05 | 137.05 | 1.71% | 59,809 |
| Jul 24, 2026 | 133.55 | 134.95 | 132.90 | 134.75 | 134.75 | 1.77% | 55,000 |
| Jul 23, 2026 | 129.75 | 132.50 | 129.75 | 132.40 | 132.40 | - | 65,000 |
| Jul 22, 2026 | 132.80 | 134.60 | 132.40 | 132.40 | 132.40 | 0.34% | 59,000 |
| Jul 21, 2026 | 134.85 | 134.85 | 131.85 | 131.95 | 131.95 | -2.87% | 70,000 |
| Jul 20, 2026 | 138.10 | 139.25 | 135.10 | 135.85 | 135.85 | -2.20% | 59,750 |
| Jul 17, 2026 | 137.50 | 138.95 | 137.50 | 138.90 | 138.90 | 2.21% | 60,000 |
| Jul 16, 2026 | 133.45 | 135.90 | 133.45 | 135.90 | 135.90 | 0.85% | 61,250 |
| Jul 15, 2026 | 135.05 | 135.30 | 133.90 | 134.75 | 134.75 | -0.88% | 61,250 |
| Jul 14, 2026 | 134.75 | 136.25 | 134.05 | 135.95 | 135.95 | 1.27% | 61,250 |
| Jul 13, 2026 | 133.95 | 135.05 | 133.95 | 134.25 | 134.25 | 0.79% | 62,000 |
| Jul 10, 2026 | 131.95 | 133.65 | 131.50 | 133.20 | 133.20 | 0.91% | 63,750 |
| Jul 9, 2026 | 132.00 | 132.55 | 131.75 | 132.00 | 132.00 | -0.94% | 63,750 |
| Jul 8, 2026 | 131.95 | 134.05 | 131.95 | 133.25 | 133.25 | 0.49% | 65,000 |
| Jul 7, 2026 | 133.60 | 133.60 | 132.45 | 132.60 | 132.60 | 1.65% | 65,000 |
| Jul 6, 2026 | 131.10 | 131.20 | 130.05 | 130.45 | 130.45 | -0.38% | 65,000 |