Skip to main content
Swiss Re AG (LON:0QL6)
London flag London · Delayed Price · Currency is GBP · Price in CHF
127.20
-2.80 (-2.15%)
Mar 6, 2026, 1:53 PM GMT

Swiss Re AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026129.90130.00127.35128.40--0.71%12,977
Mar 5, 2026129.68130.65128.25129.32129.32-0.56%71,686
Mar 4, 2026129.40130.80129.00130.04130.041.22%217,245
Mar 3, 2026131.88132.00127.80128.47128.47-4.14%657,711
Mar 2, 2026133.35135.50131.40134.02134.02-1.51%439,268
Feb 27, 2026137.00139.80135.20136.07136.074.01%416,715
Feb 26, 2026130.45133.45128.05130.83130.83-0.33%336,576
Feb 25, 2026130.30131.90130.25131.26131.260.73%314,815
Feb 24, 2026128.73131.10126.10130.31130.311.01%73,857
Feb 23, 2026129.68130.85127.05129.00129.00-0.14%196,016
Feb 20, 2026128.68129.90128.65129.18129.181.10%130,987
Feb 19, 2026128.63129.25127.65127.77127.77-1.16%63,657
Feb 18, 2026130.58133.10127.60129.28129.28-1.25%391,173
Feb 17, 2026129.15131.41129.05130.92130.921.49%91,300
Feb 16, 2026130.00130.45128.72129.00129.00-1.39%136,737
Feb 13, 2026130.30131.65128.90130.83130.831.06%232,326
Feb 12, 2026128.68130.35128.10129.46129.461.56%172,175
Feb 11, 2026126.63129.70126.13127.47127.471.19%127,348
Feb 10, 2026125.73126.55125.30125.98125.98-0.61%58,707
Feb 9, 2026128.00128.20126.50126.75126.75-0.58%175,789
Feb 6, 2026128.05128.20126.70127.49127.49-0.07%202,409
Feb 5, 2026127.78130.50124.35127.57127.57-0.32%253,479
Feb 4, 2026125.15128.90125.00127.98127.982.48%193,955
Feb 3, 2026124.93125.15123.80124.88124.880.57%415,451
Feb 2, 2026123.93124.95123.85124.18124.170.59%146,640
Jan 30, 2026123.68123.85122.80123.45123.450.47%79,808
Jan 29, 2026122.40123.75122.00122.87122.870.70%395,856
Jan 28, 2026122.20122.83121.45122.01122.01-0.18%177,586
Jan 27, 2026122.30123.00121.15122.23122.230.29%92,865
Jan 26, 2026123.05123.60121.88121.88121.88-0.89%236,770
Jan 23, 2026123.00123.85122.20122.97122.97-1.42%234,460
Jan 22, 2026124.93125.50123.18124.75124.751.08%275,700
Jan 21, 2026123.88125.38123.35123.42123.42-1.42%398,083
Jan 20, 2026125.93126.35124.37125.20125.20-1.25%290,199
Jan 19, 2026127.05127.45125.75126.79126.79-0.29%307,305
Jan 16, 2026126.53127.15125.20127.15127.15-0.57%228,220
Jan 15, 2026127.73128.68127.00127.88127.881.05%245,080
Jan 14, 2026125.20128.40124.60126.55126.550.24%492,100
Jan 13, 2026126.25126.60125.38126.25126.25-0.14%292,200
Jan 12, 2026127.30127.55126.10126.43126.42-0.87%81,038
Jan 9, 2026128.78129.05126.95127.53127.53-0.60%321,300
Jan 8, 2026128.63129.35127.40128.30128.30-0.44%297,615
Jan 7, 2026130.00130.25127.15128.87128.87-0.08%191,144
Jan 6, 2026130.78131.15128.97128.97128.97-0.89%238,380
Jan 5, 2026131.00131.20127.05130.13130.13-2.03%348,509
Dec 30, 2025132.53133.50132.05132.82132.820.14%50,608
Dec 29, 2025133.20133.70132.05132.63132.63-0.31%62,108
Dec 23, 2025132.15133.40132.00133.04133.041.51%93,847
Dec 22, 2025130.63132.05130.15131.07131.070.27%130,560
Dec 19, 2025129.83131.25129.70130.72130.721.18%320,308
Dec 18, 2025128.83130.15128.30129.19129.19-155,197
Dec 17, 2025130.15130.35128.55129.18129.18-1.34%402,209
Dec 16, 2025131.10131.56130.13130.93130.930.12%250,593
Dec 15, 2025131.05131.50130.45130.78130.780.39%279,932
Dec 12, 2025129.63131.25129.50130.27130.271.20%182,196
Dec 11, 2025128.58129.28127.58128.72128.720.96%516,300
Dec 10, 2025127.88128.90127.05127.49127.49-0.64%136,593
Dec 9, 2025128.68129.96127.30128.32128.32-1.33%277,847
Dec 8, 2025129.88130.85128.95130.05130.050.34%133,512
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