Swiss Re AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.28	41.56	41.11	41.36	41.36	-1.24%	53,132
Mar 4, 2026	41.76	41.88	41.55	41.88	41.88	0.79%	38,739
Mar 3, 2026	41.02	41.85	40.70	41.55	41.55	-3.10%	49,752
Mar 2, 2026	43.48	43.48	42.70	42.88	42.88	-2.61%	55,051
Feb 27, 2026	44.41	44.57	43.94	44.03	44.03	3.87%	42,985
Feb 26, 2026	42.05	42.44	42.05	42.39	42.39	-0.26%	43,704
Feb 25, 2026	42.47	42.59	42.12	42.50	42.50	0.59%	40,059
Feb 24, 2026	42.12	42.33	41.89	42.25	42.25	1.49%	43,195
Feb 23, 2026	42.03	42.18	41.44	41.63	41.63	-0.38%	40,356
Feb 20, 2026	41.70	41.97	41.43	41.79	41.79	1.04%	23,274
Feb 19, 2026	41.35	41.66	41.10	41.36	41.36	0.02%	34,536
Feb 18, 2026	41.69	41.70	41.26	41.35	41.35	-2.57%	58,643
Feb 17, 2026	42.43	42.55	42.12	42.44	42.44	0.64%	57,431
Feb 13, 2026	42.40	42.44	41.86	42.17	42.17	0.05%	38,251
Feb 12, 2026	42.31	42.44	41.95	42.15	42.15	1.89%	47,288
Feb 11, 2026	41.31	41.54	41.15	41.37	41.37	0.68%	42,751
Feb 10, 2026	41.30	41.35	40.97	41.09	41.09	-0.51%	59,312
Feb 9, 2026	41.59	41.59	41.08	41.30	41.30	-0.10%	63,606
Feb 6, 2026	41.09	41.36	41.01	41.34	41.34	0.95%	53,332
Feb 5, 2026	40.84	41.10	40.70	40.95	40.95	-0.12%	116,590
Feb 4, 2026	41.36	41.42	41.00	41.00	41.00	2.96%	57,644
Feb 3, 2026	39.72	40.12	39.70	39.82	39.82	-0.50%	46,558
Feb 2, 2026	39.90	40.02	39.68	40.02	40.02	0.18%	98,519
Jan 30, 2026	40.15	40.15	39.89	39.95	39.95	-0.97%	72,577
Jan 29, 2026	40.08	40.34	39.96	40.34	40.34	1.74%	65,491
Jan 28, 2026	39.64	39.97	39.45	39.65	39.65	-0.60%	56,138
Jan 27, 2026	39.68	40.03	39.47	39.89	39.89	1.55%	54,402
Jan 26, 2026	39.33	39.50	39.18	39.28	39.28	0.08%	65,989
Jan 23, 2026	38.73	39.26	38.63	39.25	39.25	0.72%	45,451
Jan 22, 2026	39.13	39.23	38.91	38.97	38.97	-0.31%	80,429
Jan 21, 2026	39.16	39.32	38.74	39.09	39.09	-0.94%	101,138
Jan 20, 2026	39.48	39.91	39.41	39.46	39.46	-0.28%	127,789
Jan 16, 2026	39.33	39.59	39.33	39.57	39.57	-0.50%	55,039
Jan 15, 2026	39.81	39.91	39.60	39.77	39.77	-0.28%	57,932
Jan 14, 2026	39.59	40.16	39.59	39.88	39.88	2.07%	64,114
Jan 13, 2026	39.50	39.50	39.07	39.07	39.07	-1.46%	54,340
Jan 12, 2026	39.57	39.83	39.55	39.65	39.65	-0.28%	56,726
Jan 9, 2026	39.85	39.93	39.67	39.76	39.76	-1.27%	34,822
Jan 8, 2026	40.10	40.45	40.10	40.27	40.27	0.55%	39,588
Jan 7, 2026	40.02	40.18	39.84	40.05	40.05	-1.43%	35,494
Jan 6, 2026	41.05	41.05	40.54	40.63	40.63	-1.17%	37,938
Jan 5, 2026	39.90	41.14	39.84	41.11	41.11	-1.86%	68,030
Jan 2, 2026	41.88	41.97	41.57	41.89	41.89	0.12%	77,674
Dec 31, 2025	41.89	41.89	41.67	41.84	41.84	-0.27%	18,291
Dec 30, 2025	41.91	42.23	41.80	41.96	41.96	0.32%	30,269
Dec 29, 2025	41.97	42.09	41.74	41.82	41.82	-0.62%	40,980
Dec 26, 2025	42.23	42.23	41.98	42.08	42.08	-0.05%	24,598
Dec 24, 2025	43.16	43.16	41.91	42.10	42.10	0.17%	10,448
Dec 23, 2025	41.94	42.09	41.81	42.03	42.03	1.20%	59,632
Dec 22, 2025	41.38	41.78	41.38	41.53	41.53	1.37%	68,845
Dec 19, 2025	41.13	41.29	40.97	40.97	40.97	0.39%	63,164
Dec 18, 2025	40.62	40.94	40.52	40.81	40.81	0.84%	59,819
Dec 17, 2025	40.41	40.60	40.39	40.47	40.47	-1.36%	70,106
Dec 16, 2025	41.06	41.12	40.86	41.03	41.03	0.15%	70,701
Dec 15, 2025	41.16	41.27	40.80	40.97	40.97	0.44%	62,951
Dec 12, 2025	40.97	41.06	40.72	40.79	40.79	0.62%	44,584
Dec 11, 2025	40.37	40.76	40.37	40.54	40.54	1.17%	216,490
Dec 10, 2025	39.72	40.14	39.66	40.07	40.07	1.47%	92,177
Dec 9, 2025	39.49	39.70	39.38	39.49	39.49	-2.18%	159,987
Dec 8, 2025	40.45	40.49	40.26	40.37	40.37	0.40%	98,958
Dec 5, 2025	40.60	40.60	40.06	40.21	40.21	-6.49%	98,179
Dec 4, 2025	43.34	43.34	42.95	43.00	43.00	-0.37%	50,035
Dec 3, 2025	43.90	43.90	42.95	43.16	43.16	-1.80%	33,199
Dec 2, 2025	44.06	44.14	43.78	43.95	43.95	0.55%	77,270
Dec 1, 2025	43.88	44.20	43.70	43.71	43.71	-0.91%	74,651
Nov 28, 2025	44.04	44.25	44.04	44.11	44.11	0.94%	24,123
Nov 26, 2025	43.51	43.73	43.41	43.70	43.70	1.49%	26,974
Nov 25, 2025	42.81	43.13	42.75	43.06	43.06	1.39%	88,732
Nov 24, 2025	42.50	42.72	42.39	42.47	42.47	-1.42%	62,947
Nov 21, 2025	42.99	43.12	42.76	43.08	43.08	1.48%	55,615
Nov 20, 2025	42.68	42.86	42.34	42.45	42.45	-1.07%	55,051
Nov 19, 2025	43.21	43.25	42.79	42.91	42.91	-2.12%	39,491
Nov 18, 2025	43.90	44.06	43.71	43.84	43.84	-0.99%	68,139
Nov 17, 2025	44.90	44.99	44.19	44.28	44.28	-3.35%	44,390
Nov 14, 2025	46.75	46.93	45.81	45.81	45.81	-5.13%	15,213
Nov 13, 2025	48.07	48.62	48.07	48.29	48.29	1.30%	26,156
Nov 12, 2025	47.59	47.93	47.56	47.67	47.67	0.34%	13,878
Nov 11, 2025	47.33	47.70	47.33	47.51	47.51	0.86%	12,991
Nov 10, 2025	46.50	47.73	46.46	47.11	47.11	2.18%	34,655
Nov 7, 2025	45.45	46.10	45.45	46.10	46.10	0.02%	20,005
Nov 6, 2025	45.84	46.22	45.82	46.09	46.09	-0.69%	35,367
Nov 5, 2025	45.93	46.52	45.93	46.41	46.41	1.72%	15,619
Nov 4, 2025	45.19	45.69	45.19	45.63	45.63	0.27%	39,720
Nov 3, 2025	45.32	45.53	45.26	45.50	45.50	-0.31%	21,129
Oct 31, 2025	45.67	45.77	45.33	45.64	45.64	-2.02%	33,465
Oct 30, 2025	46.38	46.74	46.32	46.58	46.58	0.54%	28,140
Oct 29, 2025	46.31	46.79	45.85	46.33	46.33	-0.82%	23,711
Oct 28, 2025	46.92	46.92	46.55	46.71	46.71	-1.51%	25,101
Oct 27, 2025	47.27	47.46	47.24	47.43	47.43	0.06%	36,555
Oct 24, 2025	47.51	47.58	47.37	47.40	47.40	0.66%	17,746
Oct 23, 2025	47.11	47.11	46.77	47.09	47.09	0.95%	16,395
Oct 22, 2025	46.52	46.93	46.52	46.65	46.65	0.60%	20,872
Oct 21, 2025	46.36	46.63	46.29	46.37	46.37	0.39%	20,315
Oct 20, 2025	46.02	46.25	45.89	46.19	46.19	0.44%	23,024
Oct 17, 2025	45.88	46.00	45.78	45.99	45.99	-0.48%	21,672
Oct 16, 2025	46.52	46.68	46.16	46.21	46.21	-2.16%	24,441
Oct 15, 2025	47.39	47.53	47.03	47.23	47.23	0.02%	18,386
Oct 14, 2025	46.75	47.28	46.70	47.22	47.22	1.37%	41,039
Oct 13, 2025	47.03	47.03	46.42	46.58	46.58	-1.08%	69,038
Oct 10, 2025	47.18	47.50	46.95	47.09	47.09	0.06%	16,082