Swiss Re AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.26	40.26	40.26	40.26	-	-0.94%	241
Apr 27, 2026	40.31	40.68	40.27	40.64	40.64	-1.24%	52,909
Apr 24, 2026	40.92	41.16	40.90	41.15	41.15	0.46%	24,691
Apr 23, 2026	41.21	41.46	40.85	40.96	40.96	-1.87%	35,918
Apr 22, 2026	42.17	42.25	41.69	41.74	41.74	-1.02%	25,164
Apr 21, 2026	42.59	42.80	42.17	42.17	42.17	-1.06%	41,038
Apr 20, 2026	42.32	42.67	42.32	42.62	42.62	1.16%	25,849
Apr 17, 2026	42.06	42.42	42.05	42.13	42.13	1.35%	25,577
Apr 16, 2026	41.95	41.95	41.52	41.57	41.57	-0.60%	22,421
Apr 15, 2026	42.19	42.19	41.56	41.82	41.82	-2.65%	22,749
Apr 14, 2026	42.50	43.79	42.50	42.96	41.69	-2.34%	33,876
Apr 13, 2026	42.00	43.99	41.92	43.99	42.69	1.71%	18,775
Apr 10, 2026	42.98	43.25	42.19	43.25	41.97	1.96%	20,149
Apr 9, 2026	42.24	42.91	42.10	42.42	41.17	0.28%	18,820
Apr 8, 2026	42.19	42.45	41.92	42.30	41.05	0.79%	27,086
Apr 7, 2026	41.39	41.97	41.36	41.97	40.73	0.58%	34,856
Apr 6, 2026	41.82	41.90	41.48	41.73	40.50	-0.43%	24,328
Apr 2, 2026	41.07	41.91	41.07	41.91	40.67	0.96%	30,437
Apr 1, 2026	41.52	41.81	41.33	41.51	40.29	-1.03%	45,911
Mar 31, 2026	41.35	41.94	41.02	41.94	40.70	2.47%	38,611
Mar 30, 2026	40.77	41.22	40.76	40.93	39.72	1.87%	45,056
Mar 27, 2026	40.47	40.62	40.06	40.18	39.00	0.17%	28,580
Mar 26, 2026	40.37	40.37	39.90	40.11	38.93	-1.40%	41,643
Mar 25, 2026	41.11	41.11	40.51	40.68	39.48	-0.07%	57,750
Mar 24, 2026	40.30	41.09	40.30	40.71	39.51	-0.97%	71,601
Mar 23, 2026	40.56	41.33	40.56	41.11	39.90	1.71%	53,611
Mar 20, 2026	41.11	41.14	40.29	40.42	39.23	-2.63%	36,210
Mar 19, 2026	41.22	41.52	40.81	41.51	40.29	0.36%	34,897
Mar 18, 2026	42.41	42.41	41.34	41.36	40.14	-3.18%	33,613
Mar 17, 2026	42.34	42.95	42.29	42.72	41.46	2.74%	73,693
Mar 16, 2026	41.39	41.91	41.35	41.58	40.35	1.61%	89,132
Mar 13, 2026	41.36	41.36	40.75	40.92	39.71	-0.15%	56,554
Mar 12, 2026	40.73	41.23	40.73	40.98	39.77	-0.56%	42,963
Mar 11, 2026	41.06	41.26	40.82	41.21	39.99	-0.56%	35,936
Mar 10, 2026	42.15	42.15	41.36	41.44	40.22	-0.72%	102,710
Mar 9, 2026	41.30	41.92	40.72	41.74	40.51	1.46%	54,261
Mar 6, 2026	40.50	41.23	40.50	41.14	39.93	-0.53%	48,134
Mar 5, 2026	41.28	41.56	41.11	41.36	40.14	-1.24%	53,132
Mar 4, 2026	41.76	41.88	41.55	41.88	40.65	0.79%	38,739
Mar 3, 2026	41.02	41.85	40.70	41.55	40.32	-3.10%	49,752
Mar 2, 2026	43.48	43.48	42.70	42.88	41.62	-2.61%	55,051
Feb 27, 2026	44.41	44.57	43.94	44.03	42.73	3.87%	42,985
Feb 26, 2026	42.05	42.44	42.05	42.39	41.14	-0.26%	43,704
Feb 25, 2026	42.47	42.59	42.12	42.50	41.25	0.59%	40,059
Feb 24, 2026	42.12	42.33	41.89	42.25	41.00	1.49%	43,195
Feb 23, 2026	42.03	42.18	41.44	41.63	40.40	-0.38%	40,356
Feb 20, 2026	41.70	41.97	41.43	41.79	40.56	1.04%	23,274
Feb 19, 2026	41.35	41.66	41.10	41.36	40.14	0.02%	34,536
Feb 18, 2026	41.69	41.70	41.26	41.35	40.13	-2.57%	58,643
Feb 17, 2026	42.43	42.55	42.12	42.44	41.19	0.64%	57,431
Feb 13, 2026	42.40	42.44	41.86	42.17	40.93	0.05%	38,251
Feb 12, 2026	42.31	42.44	41.95	42.15	40.91	1.89%	47,288
Feb 11, 2026	41.31	41.54	41.15	41.37	40.15	0.68%	42,751
Feb 10, 2026	41.30	41.35	40.97	41.09	39.88	-0.51%	59,312
Feb 9, 2026	41.59	41.59	41.08	41.30	40.08	-0.10%	63,606
Feb 6, 2026	41.09	41.36	41.01	41.34	40.12	0.95%	53,332
Feb 5, 2026	40.84	41.10	40.70	40.95	39.74	-0.12%	116,590
Feb 4, 2026	41.36	41.42	41.00	41.00	39.79	2.96%	57,644
Feb 3, 2026	39.72	40.12	39.70	39.82	38.65	-0.50%	46,558
Feb 2, 2026	39.90	40.02	39.68	40.02	38.84	0.18%	98,519
Jan 30, 2026	40.15	40.15	39.89	39.95	38.77	-0.97%	72,577
Jan 29, 2026	40.08	40.34	39.96	40.34	39.15	1.74%	65,491
Jan 28, 2026	39.64	39.97	39.45	39.65	38.48	-0.60%	56,138
Jan 27, 2026	39.68	40.03	39.47	39.89	38.71	1.55%	54,402
Jan 26, 2026	39.33	39.50	39.18	39.28	38.12	0.08%	65,989
Jan 23, 2026	38.73	39.26	38.63	39.25	38.09	0.72%	45,451
Jan 22, 2026	39.13	39.23	38.91	38.97	37.82	-0.31%	80,429
Jan 21, 2026	39.16	39.32	38.74	39.09	37.94	-0.94%	101,138
Jan 20, 2026	39.48	39.91	39.41	39.46	38.30	-0.28%	127,789
Jan 16, 2026	39.33	39.59	39.33	39.57	38.40	-0.50%	55,039
Jan 15, 2026	39.81	39.91	39.60	39.77	38.60	-0.28%	57,932
Jan 14, 2026	39.59	40.16	39.59	39.88	38.70	2.07%	64,114
Jan 13, 2026	39.50	39.50	39.07	39.07	37.92	-1.46%	54,340
Jan 12, 2026	39.57	39.83	39.55	39.65	38.48	-0.28%	56,726
Jan 9, 2026	39.85	39.93	39.67	39.76	38.59	-1.27%	34,822
Jan 8, 2026	40.10	40.45	40.10	40.27	39.08	0.55%	39,588
Jan 7, 2026	40.02	40.18	39.84	40.05	38.87	-1.43%	35,494
Jan 6, 2026	41.05	41.05	40.54	40.63	39.43	-1.17%	37,938
Jan 5, 2026	39.90	41.14	39.84	41.11	39.90	-1.86%	68,030
Jan 2, 2026	41.88	41.97	41.57	41.89	40.65	0.12%	77,674
Dec 31, 2025	41.89	41.89	41.67	41.84	40.61	-0.27%	18,291
Dec 30, 2025	41.91	42.23	41.80	41.96	40.72	0.32%	30,269
Dec 29, 2025	41.97	42.09	41.74	41.82	40.59	-0.62%	40,980
Dec 26, 2025	42.23	42.23	41.98	42.08	40.84	-0.05%	24,598
Dec 24, 2025	43.16	43.16	41.91	42.10	40.86	0.17%	10,448
Dec 23, 2025	41.94	42.09	41.81	42.03	40.79	1.20%	59,632
Dec 22, 2025	41.38	41.78	41.38	41.53	40.31	1.37%	68,845
Dec 19, 2025	41.13	41.29	40.97	40.97	39.76	0.39%	63,164
Dec 18, 2025	40.62	40.94	40.52	40.81	39.61	0.84%	59,819
Dec 17, 2025	40.41	40.60	40.39	40.47	39.28	-1.36%	70,106
Dec 16, 2025	41.06	41.12	40.86	41.03	39.82	0.15%	70,701
Dec 15, 2025	41.16	41.27	40.80	40.97	39.76	0.44%	62,951
Dec 12, 2025	40.97	41.06	40.72	40.79	39.59	0.62%	44,584
Dec 11, 2025	40.37	40.76	40.37	40.54	39.34	1.17%	216,490
Dec 10, 2025	39.72	40.14	39.66	40.07	38.89	1.47%	92,177
Dec 9, 2025	39.49	39.70	39.38	39.49	38.33	-2.18%	159,987
Dec 8, 2025	40.45	40.49	40.26	40.37	39.18	0.40%	98,958
Dec 5, 2025	40.60	40.60	40.06	40.21	39.02	-6.49%	98,179
Dec 4, 2025	43.34	43.34	42.95	43.00	41.73	-0.37%	50,035
Dec 3, 2025	43.90	43.90	42.95	43.16	41.89	-1.80%	33,199