Swiss Re AG (VIE:SWRE)
Austria · Delayed Price · Currency is EUR 133.05
-4.45 (-3.24%)
At close: May 21, 2026
VIE:SWRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 131.90 | 131.90 | 131.55 | 131.55 | - | -1.13% | - |
| May 21, 2026 | 134.45 | 134.45 | 132.85 | 133.05 | 133.05 | -3.24% | - |
| May 20, 2026 | 136.20 | 137.50 | 136.15 | 137.50 | 137.50 | 0.22% | - |
| May 19, 2026 | 137.15 | 137.20 | 136.90 | 137.20 | 137.20 | 1.18% | - |
| May 18, 2026 | 133.10 | 135.60 | 133.10 | 135.60 | 135.60 | 2.26% | - |
| May 15, 2026 | 132.55 | 132.60 | 132.55 | 132.60 | 132.60 | 0.95% | - |
| May 14, 2026 | 131.30 | 131.45 | 131.30 | 131.35 | 131.35 | -0.15% | - |
| May 13, 2026 | 131.95 | 131.95 | 130.90 | 131.55 | 131.55 | 0.65% | 2 |
| May 12, 2026 | 133.80 | 133.80 | 130.70 | 130.70 | 130.70 | -3.83% | - |
| May 11, 2026 | 134.30 | 136.00 | 134.30 | 135.90 | 135.90 | 0.18% | - |
| May 8, 2026 | 134.80 | 135.65 | 134.80 | 135.65 | 135.65 | 1.08% | - |
| May 7, 2026 | 134.80 | 135.20 | 134.20 | 134.20 | 134.20 | -4.25% | - |
| May 6, 2026 | 139.55 | 140.75 | 139.55 | 140.15 | 140.15 | 2.94% | - |
| May 5, 2026 | 137.50 | 137.60 | 136.15 | 136.15 | 136.15 | 0.04% | - |
| May 4, 2026 | 137.65 | 137.65 | 135.80 | 136.10 | 136.10 | -1.16% | - |
| Apr 30, 2026 | 134.45 | 137.70 | 134.45 | 137.70 | 137.70 | 1.51% | 10 |
| Apr 29, 2026 | 137.75 | 137.75 | 134.50 | 135.65 | 135.65 | -1.49% | 17 |
| Apr 28, 2026 | 138.15 | 138.70 | 137.70 | 137.70 | 137.70 | 0.36% | - |
| Apr 27, 2026 | 138.75 | 138.90 | 137.20 | 137.20 | 137.20 | -2.00% | - |
| Apr 24, 2026 | 140.15 | 140.35 | 140.00 | 140.00 | 140.00 | -0.46% | - |
| Apr 23, 2026 | 140.45 | 140.80 | 140.45 | 140.65 | 140.65 | -3.07% | - |
| Apr 22, 2026 | 145.65 | 145.65 | 145.10 | 145.10 | 145.10 | 0.35% | - |
| Apr 21, 2026 | 145.20 | 145.20 | 144.60 | 144.60 | 144.60 | 0.59% | - |
| Apr 20, 2026 | 142.35 | 143.75 | 142.35 | 143.75 | 143.75 | 1.09% | - |
| Apr 17, 2026 | 141.10 | 142.45 | 141.10 | 142.20 | 142.20 | 0.21% | - |
| Apr 16, 2026 | 141.00 | 141.90 | 141.00 | 141.90 | 141.90 | 0.75% | - |
| Apr 15, 2026 | 141.00 | 141.00 | 139.95 | 140.85 | 140.85 | 1.22% | - |
| Apr 14, 2026 | 138.80 | 139.65 | 138.80 | 139.15 | 139.15 | 1.82% | - |
| Apr 13, 2026 | 145.05 | 145.05 | 143.50 | 143.50 | 136.67 | -1.61% | - |
| Apr 10, 2026 | 145.60 | 145.85 | 145.25 | 145.85 | 138.90 | 1.04% | - |
| Apr 9, 2026 | 144.30 | 144.40 | 144.30 | 144.35 | 137.48 | -0.14% | - |
| Apr 8, 2026 | 143.05 | 144.55 | 143.05 | 144.55 | 137.67 | 0.59% | - |
| Apr 7, 2026 | 145.65 | 145.65 | 143.70 | 143.70 | 136.86 | 1.16% | - |
| Apr 2, 2026 | 142.65 | 142.65 | 142.05 | 142.05 | 135.29 | -1.11% | - |
| Apr 1, 2026 | 143.45 | 144.30 | 143.45 | 143.65 | 136.81 | -0.10% | - |
| Mar 31, 2026 | 144.35 | 144.80 | 143.80 | 143.80 | 136.95 | 1.81% | - |
| Mar 30, 2026 | 139.95 | 141.25 | 139.95 | 141.25 | 134.52 | 0.39% | - |
| Mar 27, 2026 | 139.55 | 140.75 | 139.55 | 140.70 | 134.00 | 1.04% | - |
| Mar 26, 2026 | 140.40 | 140.40 | 138.40 | 139.25 | 132.62 | -1.21% | - |
| Mar 25, 2026 | 141.50 | 141.75 | 140.95 | 140.95 | 134.24 | 0.68% | - |
| Mar 24, 2026 | 141.05 | 141.05 | 140.00 | 140.00 | 133.33 | -0.64% | - |
| Mar 23, 2026 | 138.55 | 140.90 | 137.10 | 140.90 | 134.19 | -0.35% | - |
| Mar 20, 2026 | 142.20 | 142.40 | 141.40 | 141.40 | 134.67 | -1.15% | 7 |
| Mar 19, 2026 | 145.05 | 145.05 | 143.05 | 143.05 | 136.24 | -1.99% | - |
| Mar 18, 2026 | 147.95 | 148.05 | 145.95 | 145.95 | 139.00 | -0.55% | - |
| Mar 17, 2026 | 144.05 | 146.80 | 144.05 | 146.75 | 139.76 | 1.73% | - |
| Mar 16, 2026 | 141.45 | 144.25 | 141.45 | 144.25 | 137.38 | 0.31% | - |
| Mar 13, 2026 | 142.40 | 143.80 | 142.40 | 143.80 | 136.95 | 1.23% | - |
| Mar 12, 2026 | 141.40 | 142.05 | 141.35 | 142.05 | 135.29 | 0.42% | - |
| Mar 11, 2026 | 142.50 | 142.60 | 141.45 | 141.45 | 134.71 | -1.70% | - |