Swiss Re AG (VIE:SWRE)
Austria · Delayed Price · Currency is EUR 146.90
-1.30 (-0.88%)
At close: Sep 18, 2026
VIE:SWRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 147.85 | 148.20 | 147.85 | 148.20 | 148.20 | 0.47% | - |
| Sep 16, 2026 | 147.80 | 147.80 | 147.10 | 147.50 | 147.50 | -0.71% | - |
| Sep 15, 2026 | 147.55 | 148.55 | 147.55 | 148.55 | 148.55 | 0.95% | - |
| Sep 14, 2026 | 147.30 | 147.70 | 147.15 | 147.15 | 147.15 | 1.76% | - |
| Sep 11, 2026 | 144.50 | 145.55 | 144.50 | 144.60 | 144.60 | -0.58% | - |
| Sep 10, 2026 | 143.35 | 145.45 | 143.35 | 145.45 | 145.45 | 1.82% | - |
| Sep 9, 2026 | 143.35 | 143.35 | 142.85 | 142.85 | 142.85 | -1.48% | - |
| Sep 8, 2026 | 146.65 | 146.65 | 144.10 | 145.00 | 145.00 | -2.19% | - |
| Sep 7, 2026 | 150.50 | 150.50 | 148.25 | 148.25 | 148.25 | -2.72% | 1 |
| Sep 4, 2026 | 152.15 | 152.40 | 152.15 | 152.40 | 152.40 | -0.23% | - |
| Sep 3, 2026 | 152.00 | 152.75 | 151.85 | 152.75 | 152.75 | 1.26% | - |
| Sep 2, 2026 | 150.65 | 150.85 | 150.45 | 150.85 | 150.85 | 0.10% | - |
| Sep 1, 2026 | 150.30 | 150.70 | 149.85 | 150.70 | 150.70 | 0.03% | - |
| Aug 31, 2026 | 150.65 | 151.15 | 150.65 | 150.65 | 150.65 | 0.07% | - |
| Aug 28, 2026 | 150.90 | 150.90 | 150.00 | 150.55 | 150.55 | 0.70% | - |
| Aug 27, 2026 | 149.60 | 150.40 | 149.30 | 149.50 | 149.50 | -0.57% | - |
| Aug 26, 2026 | 149.70 | 150.35 | 149.70 | 150.35 | 150.35 | 0.33% | - |
| Aug 25, 2026 | 149.50 | 149.85 | 149.10 | 149.85 | 149.85 | 1.15% | - |
| Aug 24, 2026 | 149.40 | 149.40 | 148.15 | 148.15 | 148.15 | -0.74% | - |
| Aug 21, 2026 | 148.80 | 149.25 | 148.75 | 149.25 | 149.25 | 1.50% | - |
| Aug 20, 2026 | 149.70 | 149.70 | 147.05 | 147.05 | 147.05 | -1.41% | - |
| Aug 19, 2026 | 149.30 | 149.30 | 149.15 | 149.15 | 149.15 | -0.63% | - |
| Aug 18, 2026 | 149.40 | 150.10 | 149.40 | 150.10 | 150.10 | 0.43% | - |
| Aug 17, 2026 | 148.75 | 149.45 | 148.75 | 149.45 | 149.45 | 0.54% | - |
| Aug 14, 2026 | 148.30 | 148.65 | 148.30 | 148.65 | 148.65 | 0.85% | - |
| Aug 13, 2026 | 146.90 | 147.40 | 146.90 | 147.40 | 147.40 | 1.24% | - |
| Aug 12, 2026 | 145.55 | 146.45 | 145.55 | 145.60 | 145.60 | -0.41% | - |
| Aug 11, 2026 | 147.50 | 147.50 | 146.20 | 146.20 | 146.20 | -1.15% | - |
| Aug 10, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 0.61% | - |
| Aug 7, 2026 | 146.20 | 147.50 | 146.20 | 147.00 | 147.00 | -0.10% | - |
| Aug 6, 2026 | 146.50 | 147.15 | 146.50 | 147.15 | 147.15 | 0.27% | - |
| Aug 5, 2026 | 145.95 | 146.75 | 145.95 | 146.75 | 146.75 | 1.31% | - |
| Aug 4, 2026 | 145.00 | 145.00 | 144.85 | 144.85 | 144.85 | -0.58% | - |
| Aug 3, 2026 | 144.45 | 145.70 | 144.45 | 145.70 | 145.70 | 0.97% | - |
| Jul 31, 2026 | 145.15 | 145.15 | 144.30 | 144.30 | 144.30 | -1.30% | - |
| Jul 30, 2026 | 145.40 | 146.20 | 145.40 | 146.20 | 146.20 | 1.00% | - |
| Jul 29, 2026 | 143.95 | 144.75 | 143.95 | 144.75 | 144.75 | -0.86% | - |
| Jul 28, 2026 | 145.15 | 146.00 | 145.15 | 146.00 | 146.00 | -0.44% | - |
| Jul 27, 2026 | 145.35 | 146.65 | 145.35 | 146.65 | 146.65 | 1.31% | - |
| Jul 24, 2026 | 143.25 | 144.75 | 143.25 | 144.75 | 144.75 | 1.90% | - |
| Jul 23, 2026 | 141.00 | 142.05 | 141.00 | 142.05 | 142.05 | -1.70% | - |
| Jul 22, 2026 | 142.80 | 144.50 | 142.80 | 144.50 | 144.50 | 1.01% | - |
| Jul 21, 2026 | 143.55 | 143.80 | 143.05 | 143.05 | 143.05 | -2.35% | - |
| Jul 20, 2026 | 149.45 | 150.20 | 145.95 | 146.50 | 146.50 | -2.30% | - |
| Jul 17, 2026 | 148.95 | 149.95 | 148.95 | 149.95 | 149.95 | 2.49% | - |
| Jul 16, 2026 | 144.35 | 146.30 | 144.35 | 146.30 | 146.30 | 0.48% | - |
| Jul 15, 2026 | 145.90 | 145.90 | 145.40 | 145.60 | 145.60 | -0.99% | - |
| Jul 14, 2026 | 145.15 | 147.05 | 144.65 | 147.05 | 147.05 | 1.13% | - |
| Jul 13, 2026 | 144.85 | 145.40 | 144.55 | 145.40 | 145.40 | 1.08% | - |
| Jul 10, 2026 | 142.75 | 144.50 | 142.75 | 143.85 | 143.85 | 1.09% | - |