Swiss Re AG (SWX:SREN)
Switzerland
· Delayed Price · Currency is CHF 145.40
+3.25 (2.29%)
Sep 26, 2025, 5:31 PM CET
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 143.00 | 145.80 | 142.90 | 145.40 | 145.40 | 2.29% | 522,133 |
| Sep 25, 2025 | 140.25 | 142.80 | 140.00 | 142.15 | 142.15 | 1.28% | 703,205 |
| Sep 24, 2025 | 139.35 | 140.70 | 137.85 | 140.35 | 140.35 | -0.50% | 648,184 |
| Sep 23, 2025 | 141.15 | 141.55 | 140.35 | 141.05 | 141.05 | 0.53% | 514,024 |
| Sep 22, 2025 | 139.15 | 140.55 | 138.90 | 140.30 | 140.30 | 0.54% | 572,503 |
| Sep 19, 2025 | 139.05 | 140.30 | 139.05 | 139.55 | 139.55 | -0.07% | 1,366,721 |
| Sep 18, 2025 | 139.75 | 140.20 | 139.00 | 139.65 | 139.65 | 0.54% | 712,152 |
| Sep 17, 2025 | 137.50 | 139.95 | 137.40 | 138.90 | 138.90 | 0.83% | 735,690 |
| Sep 16, 2025 | 141.80 | 141.85 | 137.75 | 137.75 | 137.75 | -3.13% | 900,822 |
| Sep 15, 2025 | 143.65 | 143.65 | 141.60 | 142.20 | 142.20 | -0.39% | 411,841 |
| Sep 12, 2025 | 141.50 | 143.30 | 141.00 | 142.75 | 142.75 | 1.53% | 706,476 |
| Sep 11, 2025 | 140.45 | 141.45 | 140.10 | 140.60 | 140.60 | 0.50% | 408,244 |
| Sep 10, 2025 | 142.00 | 142.15 | 139.65 | 139.90 | 139.90 | -1.24% | 551,815 |
| Sep 9, 2025 | 141.65 | 141.90 | 141.10 | 141.65 | 141.65 | 0.21% | 439,435 |
| Sep 8, 2025 | 140.60 | 141.45 | 139.60 | 141.35 | 141.35 | 0.28% | 512,038 |
| Sep 5, 2025 | 143.15 | 143.90 | 140.90 | 140.95 | 140.95 | -1.19% | 618,543 |
| Sep 4, 2025 | 140.75 | 143.45 | 140.65 | 142.65 | 142.65 | 1.57% | 663,122 |
| Sep 3, 2025 | 140.65 | 140.85 | 139.15 | 140.45 | 140.45 | -0.67% | 774,367 |
| Sep 2, 2025 | 142.55 | 142.75 | 140.85 | 141.40 | 141.40 | -0.70% | 584,080 |
| Sep 1, 2025 | 144.40 | 145.10 | 141.75 | 142.40 | 142.40 | -1.73% | 595,994 |
| Aug 29, 2025 | 144.60 | 145.35 | 144.35 | 144.90 | 144.90 | 0.03% | 352,942 |
| Aug 28, 2025 | 145.40 | 145.50 | 143.85 | 144.85 | 144.85 | -0.10% | 395,854 |
| Aug 27, 2025 | 144.50 | 145.05 | 143.45 | 145.00 | 145.00 | 0.07% | 425,130 |
| Aug 26, 2025 | 145.50 | 145.65 | 144.15 | 144.90 | 144.90 | -0.86% | 1,010,125 |
| Aug 25, 2025 | 146.00 | 146.90 | 145.60 | 146.15 | 146.15 | -0.61% | 339,399 |
| Aug 22, 2025 | 147.95 | 148.90 | 146.85 | 147.05 | 147.05 | -0.64% | 611,712 |
| Aug 21, 2025 | 149.35 | 149.60 | 147.20 | 148.00 | 148.00 | -0.67% | 557,503 |
| Aug 20, 2025 | 147.75 | 149.05 | 146.65 | 149.00 | 149.00 | 1.33% | 469,170 |
| Aug 19, 2025 | 145.70 | 147.05 | 144.95 | 147.05 | 147.05 | 0.89% | 468,569 |
| Aug 18, 2025 | 146.00 | 146.45 | 144.65 | 145.75 | 145.75 | -0.31% | 438,802 |
| Aug 15, 2025 | 146.00 | 147.80 | 145.80 | 146.20 | 146.20 | 0.52% | 723,975 |
| Aug 14, 2025 | 151.40 | 155.30 | 144.60 | 145.45 | 145.45 | -3.45% | 1,730,859 |
| Aug 13, 2025 | 149.40 | 150.65 | 148.65 | 150.65 | 150.65 | 1.07% | 726,262 |
| Aug 12, 2025 | 151.35 | 151.50 | 148.75 | 149.05 | 149.05 | -1.16% | 499,374 |
| Aug 11, 2025 | 150.20 | 151.75 | 149.90 | 150.80 | 150.80 | 0.73% | 417,928 |
| Aug 8, 2025 | 153.10 | 153.40 | 149.15 | 149.70 | 149.70 | -3.20% | 966,146 |
| Aug 7, 2025 | 154.00 | 156.80 | 153.15 | 154.65 | 154.65 | 0.91% | 702,459 |
| Aug 6, 2025 | 150.50 | 153.25 | 149.70 | 153.25 | 153.25 | 2.41% | 747,700 |
| Aug 5, 2025 | 148.75 | 150.50 | 147.95 | 149.65 | 149.65 | 1.05% | 534,647 |
| Aug 4, 2025 | 143.00 | 148.35 | 142.55 | 148.10 | 148.10 | 1.26% | 929,557 |
| Jul 31, 2025 | 146.30 | 146.70 | 144.75 | 146.25 | 146.25 | 0.38% | 506,055 |
| Jul 30, 2025 | 147.25 | 147.25 | 145.40 | 145.70 | 145.70 | -1.19% | 435,056 |
| Jul 29, 2025 | 146.45 | 148.35 | 146.25 | 147.45 | 147.45 | 0.85% | 376,715 |
| Jul 28, 2025 | 147.70 | 148.50 | 145.65 | 146.20 | 146.20 | -0.44% | 423,478 |
| Jul 25, 2025 | 147.50 | 147.55 | 146.00 | 146.85 | 146.85 | -0.31% | 363,810 |
| Jul 24, 2025 | 149.45 | 149.60 | 147.30 | 147.30 | 147.30 | -0.27% | 461,532 |
| Jul 23, 2025 | 147.00 | 147.95 | 146.30 | 147.70 | 147.70 | 1.48% | 410,003 |
| Jul 22, 2025 | 146.10 | 146.75 | 144.70 | 145.55 | 145.55 | -0.72% | 681,500 |
| Jul 21, 2025 | 144.55 | 147.20 | 144.20 | 146.60 | 146.60 | 1.70% | 730,032 |
| Jul 18, 2025 | 144.00 | 144.60 | 143.50 | 144.15 | 144.15 | 0.70% | 618,028 |