Swiss Re AG (SWX:SRENE)
Switzerland · Delayed Price · Currency is CHF 141.85
+3.20 (2.31%)
At close: Oct 2, 2026
SWX:SRENE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |