Swiss Re AG (SWX:SRENE)
Switzerland · Delayed Price · Currency is CHF 117.20
+2.35 (2.05%)
Last updated: Jun 4, 2026, 2:54 PM CET
SWX:SRENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 115.15 | 117.60 | 115.15 | 117.20 | - | 2.05% | 37,000 |
| Jun 3, 2026 | 114.50 | 115.30 | 114.50 | 114.85 | 114.85 | -0.17% | 60,000 |
| Jun 2, 2026 | 115.20 | 115.75 | 114.80 | 115.05 | 115.05 | -1.07% | 70,000 |
| Jun 1, 2026 | 116.55 | 116.90 | 115.65 | 116.30 | 116.30 | -1.11% | 60,000 |
| May 29, 2026 | 117.65 | 118.95 | 117.35 | 117.60 | 117.60 | -0.13% | 55,000 |
| May 28, 2026 | 119.05 | 119.05 | 117.75 | 117.75 | 117.75 | -1.67% | 60,000 |
| May 27, 2026 | 120.20 | 120.55 | 119.45 | 119.75 | 119.75 | -0.66% | 55,000 |
| May 26, 2026 | 121.00 | 121.50 | 120.55 | 120.55 | 120.55 | 0.84% | 52,500 |
| May 22, 2026 | 120.85 | 121.30 | 119.55 | 119.55 | 119.55 | -1.73% | 55,000 |
| May 21, 2026 | 122.90 | 123.55 | 121.05 | 121.65 | 121.65 | -3.45% | 65,000 |
| May 20, 2026 | 125.15 | 126.10 | 124.25 | 126.00 | 126.00 | 0.28% | 60,000 |
| May 19, 2026 | 125.50 | 125.95 | 125.00 | 125.65 | 125.65 | 0.76% | 60,000 |
| May 18, 2026 | 121.50 | 125.00 | 121.50 | 124.70 | 124.70 | 2.13% | 60,000 |
| May 15, 2026 | 121.35 | 122.40 | 121.00 | 122.10 | 122.10 | 1.54% | 60,000 |
| May 13, 2026 | 120.60 | 121.35 | 120.20 | 120.25 | 120.25 | 0.42% | 60,000 |
| May 12, 2026 | 122.55 | 122.90 | 119.55 | 119.75 | 119.75 | -4.05% | 60,000 |
| May 11, 2026 | 123.30 | 125.40 | 123.30 | 124.80 | 124.80 | 0.73% | 60,000 |
| May 8, 2026 | 122.50 | 124.25 | 122.40 | 123.90 | 123.90 | -0.40% | 75,000 |
| May 7, 2026 | 124.15 | 124.95 | 123.15 | 124.40 | 124.40 | -3.27% | 75,000 |
| May 6, 2026 | 127.15 | 129.35 | 126.70 | 128.60 | 128.60 | 2.88% | 55,000 |
| May 5, 2026 | 124.70 | 126.25 | 124.70 | 125.00 | 125.00 | -0.48% | 60,000 |
| May 4, 2026 | 126.15 | 126.20 | 124.55 | 125.60 | 125.60 | -0.67% | 65,000 |
| Apr 30, 2026 | 123.85 | 126.80 | 123.85 | 126.45 | 126.45 | 1.81% | 65,000 |
| Apr 29, 2026 | 127.30 | 127.30 | 124.00 | 124.20 | 124.20 | -2.82% | 70,000 |
| Apr 28, 2026 | 127.25 | 128.30 | 127.10 | 127.80 | 127.80 | 0.67% | 70,000 |
| Apr 27, 2026 | 128.00 | 128.30 | 126.50 | 126.95 | 126.95 | -1.51% | 70,000 |
| Apr 24, 2026 | 129.00 | 129.45 | 128.75 | 128.90 | 128.90 | -0.66% | 65,000 |
| Apr 23, 2026 | 130.75 | 130.75 | 128.85 | 129.75 | 129.75 | -0.73% | 70,000 |
| Apr 22, 2026 | 133.50 | 133.80 | 130.55 | 130.70 | 130.70 | -1.99% | 61,000 |
| Apr 21, 2026 | 132.75 | 133.80 | 132.65 | 133.35 | 133.35 | 0.68% | 45,000 |
| Apr 20, 2026 | 131.15 | 132.60 | 130.90 | 132.45 | 132.45 | 0.53% | 40,000 |
| Apr 17, 2026 | 131.25 | 132.05 | 130.70 | 131.75 | 131.75 | 0.46% | 40,000 |
| Apr 16, 2026 | 130.85 | 131.25 | 130.30 | 131.15 | 131.15 | 0.61% | 40,000 |
| Apr 15, 2026 | 129.75 | 130.35 | 128.85 | 130.35 | 130.35 | 0.97% | 60,000 |
| Apr 14, 2026 | 128.05 | 129.15 | 128.05 | 129.10 | 129.10 | -3.30% | 60,000 |
| Apr 13, 2026 | 134.45 | 134.45 | 132.95 | 133.50 | 133.50 | -0.15% | 40,000 |
| Apr 10, 2026 | 134.35 | 135.00 | 133.70 | 133.70 | 133.70 | 0.26% | 40,000 |
| Apr 9, 2026 | 133.80 | 134.20 | 133.15 | 133.35 | 133.35 | 0.23% | 40,000 |
| Apr 8, 2026 | 133.60 | 134.60 | 131.80 | 133.05 | 133.05 | -0.04% | 42,000 |
| Apr 7, 2026 | 133.20 | 134.85 | 133.05 | 133.10 | 133.10 | 0.26% | 40,000 |
| Apr 2, 2026 | 131.05 | 132.75 | 131.05 | 132.75 | 132.75 | 0.26% | 45,000 |
| Apr 1, 2026 | 132.75 | 133.00 | 131.80 | 132.40 | 132.40 | 2.72% | 40,000 |
| Mar 31, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - | - |
| Mar 30, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - | - |
| Mar 27, 2026 | 128.45 | 129.55 | 128.10 | 128.90 | 128.90 | 1.06% | 53,000 |
| Mar 26, 2026 | 128.40 | 128.40 | 126.55 | 127.55 | 127.55 | -0.51% | 55,000 |
| Mar 25, 2026 | 130.10 | 130.25 | 128.20 | 128.20 | 128.20 | -0.16% | 49,000 |
| Mar 24, 2026 | 128.75 | 129.10 | 127.65 | 128.40 | 128.40 | 0.23% | 60,000 |
| Mar 23, 2026 | 126.30 | 129.30 | 125.20 | 128.10 | 128.10 | -0.70% | 50,000 |
| Mar 20, 2026 | 130.15 | 130.25 | 128.70 | 129.00 | 129.00 | -0.85% | 48,000 |