Skip to main content
Swiss Re AG (LON:0QL6)
London flag London · Delayed Price · Currency is GBP · Price in CHF
129.61
-8.86 (-6.40%)
At close: Dec 5, 2025

Swiss Re AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025131.88132.93128.05129.61129.61-6.40%371,419
Dec 4, 2025138.63139.35137.90138.47138.47-0.47%171,413
Dec 3, 2025140.25140.50137.70139.12139.12-1.60%181,819
Dec 2, 2025141.40142.08140.60141.38141.38-0.44%194,950
Dec 1, 2025141.88142.00140.65142.00142.00-0.17%96,952
Nov 28, 2025142.20142.40141.25142.24142.240.53%276,137
Nov 27, 2025140.78142.15140.50141.49141.490.68%139,225
Nov 26, 2025139.05141.03138.90140.54140.541.93%139,363
Nov 25, 2025137.88139.00136.55137.88137.880.23%307,502
Nov 24, 2025139.10139.00136.50137.56137.56-0.30%415,059
Nov 21, 2025136.53139.25136.50137.98137.980.28%48,238
Nov 20, 2025139.15139.50136.35137.60137.60-0.72%195,787
Nov 19, 2025139.68140.00137.98138.59138.59-1.15%199,486
Nov 18, 2025140.58141.10139.50140.20140.20-0.95%156,706
Nov 17, 2025145.25145.45141.50141.54141.54-4.49%233,815
Nov 14, 2025147.40150.30145.53148.20148.20-3.34%114,755
Nov 13, 2025152.35153.83152.15153.31153.310.85%303,168
Nov 12, 2025151.73152.80151.10152.01152.010.55%114,834
Nov 11, 2025148.45151.70148.20151.19151.190.81%223,519
Nov 10, 2025148.40150.30147.80149.97149.971.92%99,083
Nov 7, 2025148.30148.70145.75147.15147.15-0.57%175,629
Nov 6, 2025149.68149.75147.45148.00148.00-0.01%79,970
Nov 5, 2025148.15150.20147.70148.02148.011.55%134,607
Nov 4, 2025145.68147.45144.55145.75145.75-0.43%110,031
Nov 3, 2025146.78147.00146.10146.38146.38-0.26%17,733
Oct 31, 2025148.68149.00145.75146.76146.76-1.58%73,504
Oct 30, 2025148.93149.70147.35149.12149.120.95%238,036
Oct 29, 2025147.53148.75145.95147.72147.71-0.36%302,864
Oct 28, 2025151.15151.35147.85148.25148.25-1.94%217,966
Oct 27, 2025151.45151.70150.25151.19151.190.06%181,094
Oct 24, 2025149.68151.45148.95151.10151.101.15%151,508
Oct 23, 2025149.58150.00148.55149.38149.380.34%21,209
Oct 22, 2025148.83149.10147.90148.88148.881.55%170,796
Oct 21, 2025146.88148.23146.10146.60146.600.45%50,381
Oct 20, 2025146.10146.90145.25145.95145.950.57%95,330
Oct 17, 2025146.53147.40143.95145.13145.13-2.68%159,989
Oct 16, 2025150.10150.50147.02149.12149.12-1.34%78,672
Oct 15, 2025151.15152.55150.30151.15151.150.81%327,284
Oct 14, 2025147.93150.60147.30149.94149.940.15%94,540
Oct 13, 2025151.73152.25149.05149.72149.72-1.40%24,505
Oct 10, 2025151.63152.70150.65151.85151.85-0.54%133,029
Oct 9, 2025153.78153.90151.60152.67152.67-0.55%266,270
Oct 8, 2025151.83153.85151.30153.52153.521.54%204,143
Oct 7, 2025151.63152.90151.15151.20151.20-0.36%109,686
Oct 6, 2025147.63151.75147.20151.75151.753.31%112,347
Oct 3, 2025147.30147.50146.10146.89146.89-0.11%27,105
Oct 2, 2025146.05147.10145.70147.05147.050.31%81,420
Oct 1, 2025146.40147.10146.05146.59146.59-0.29%25,407
Sep 30, 2025146.05147.20144.75147.02147.020.05%93,534
Sep 29, 2025146.35147.25145.50146.95146.952.16%92,930
Sep 26, 2025142.93145.75142.30143.85143.851.46%50,769
Sep 25, 2025140.25142.80139.95141.78141.781.02%170,386
Sep 24, 2025139.53140.70138.00140.35140.35-0.26%126,410
Sep 23, 2025141.15141.90140.37140.72140.720.84%227,007
Sep 22, 2025139.25140.55139.00139.55139.55-0.24%181,123
Sep 19, 2025139.40140.28138.05139.88139.880.21%190,105
Sep 18, 2025139.68140.20139.10139.59139.591.01%333,613
Sep 17, 2025137.45139.95137.35138.20138.200.35%669,491
Sep 16, 2025141.88142.20137.72137.72137.72-3.13%239,845
Sep 15, 2025143.68143.80141.60142.17142.170.03%314,942
Sep 12, 2025141.20143.20141.00142.13142.131.13%174,609
Sep 11, 2025140.40141.35140.22140.54140.53-0.54%53,184
Sep 10, 2025141.88142.10139.60141.30141.30-0.25%195,372
Sep 9, 2025141.63141.90141.15141.65141.650.21%171,978
Sep 8, 2025140.88141.40139.55141.35141.350.28%187,714
Sep 5, 2025143.05143.78140.90140.95140.95-1.17%109,625
Sep 4, 2025140.83143.50140.60142.62142.621.82%123,746
Sep 3, 2025140.88140.80139.25140.07140.07-0.92%300,539
Sep 2, 2025142.53142.75140.85141.37141.37-0.78%98,640
Sep 1, 2025144.68145.40141.75142.49142.49-1.71%157,169
Aug 29, 2025144.68145.30144.35144.97144.970.21%14,447
Aug 28, 2025145.25145.45143.85144.66144.660.18%121,856
Aug 27, 2025144.53145.20143.45144.41144.41-0.22%27,174
Aug 26, 2025145.68145.65144.20144.73144.73-1.15%192,026
Aug 25, 2025146.00146.90145.70146.41146.41-0.92%9,073
Aug 22, 2025148.05148.85146.95147.78147.78-0.16%157,103
Aug 21, 2025149.15149.50147.30148.01148.01-0.48%367,924
Aug 20, 2025147.78149.00146.90148.73148.731.55%25,627
Aug 19, 2025145.63147.05145.00146.46146.460.80%73,276
Aug 18, 2025145.93146.60144.70145.30145.30-1.21%133,805
Aug 15, 2025145.78147.70145.65147.08147.08-1.63%27,778
Aug 14, 2025151.25155.40144.55149.52149.51-0.22%83,195
Aug 13, 2025149.30150.65148.55149.85149.85-0.27%160,315
Aug 12, 2025151.05151.60148.80150.25150.25-0.56%19,796
Aug 11, 2025150.00151.75149.95151.09151.090.28%8,673
Aug 8, 2025153.10153.10149.30150.67150.67-3.13%126,170
Aug 7, 2025154.25156.80153.40155.53155.532.95%38,907
Aug 6, 2025150.40153.25149.65151.07151.071.00%40,724
Aug 5, 2025148.68150.50148.20149.58149.582.30%42,912
Aug 4, 2025143.15148.35142.65146.21146.210.21%47,034
Jul 31, 2025146.35146.60144.80145.91145.91-0.09%223,493
Jul 30, 2025147.30147.40145.40146.04146.04-1.00%45,902
Jul 29, 2025146.58148.30146.45147.52147.520.33%25,390
Jul 28, 2025147.58148.50145.65147.03147.030.32%64,053
Jul 25, 2025147.63147.85146.05146.55146.55-1.06%38,942
Jul 24, 2025149.53149.65147.30148.11148.110.55%131,519
Jul 23, 2025147.10147.85146.35147.31147.311.08%125,875
Jul 22, 2025145.93146.65144.75145.73145.730.44%27,095
Jul 21, 2025144.68146.80144.35145.10145.100.62%66,980
Jul 18, 2025143.93144.55143.35144.20144.200.63%32,781