Swiss Re AG (SWX:SRENE)
Switzerland · Delayed Price · Currency is CHF 139.65
-0.05 (-0.04%)
Last updated: Aug 24, 2026, 3:40 PM CET
SWX:SRENE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 139.35 | 139.65 | 139.35 | 139.60 | - | -0.07% | 11,500 |
| 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 |
| Jul 3, 2026 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - | - |
| Jul 2, 2026 | 130.15 | 130.95 | 129.50 | 130.95 | 130.95 | 1.12% | 68,000 |
| Jul 1, 2026 | 127.65 | 129.70 | 127.25 | 129.50 | 129.50 | 1.21% | 67,250 |
| Jun 30, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - | - |
| Jun 29, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - | - |
| Jun 26, 2026 | 126.95 | 128.00 | 126.95 | 127.95 | 127.95 | 0.91% | 54,500 |
| Jun 25, 2026 | 126.85 | 127.65 | 126.70 | 126.80 | 126.80 | -0.31% | 65,000 |
| Jun 24, 2026 | 124.95 | 127.50 | 124.95 | 127.20 | 127.20 | 1.56% | 75,000 |
| Jun 23, 2026 | 124.00 | 125.30 | 124.00 | 125.25 | 125.25 | 0.40% | 75,000 |
| Jun 22, 2026 | 123.55 | 124.80 | 123.35 | 124.75 | 124.75 | 1.92% | 75,000 |
| Jun 19, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - | - |
| Jun 18, 2026 | 121.15 | 122.60 | 120.90 | 122.40 | 122.40 | 0.49% | 75,000 |
| Jun 17, 2026 | 121.85 | 121.85 | 120.70 | 121.80 | 121.80 | -0.94% | 75,000 |
| Jun 16, 2026 | 121.80 | 123.05 | 121.80 | 122.95 | 122.95 | 1.11% | 75,000 |