Swiss Re AG (SWX:SREN)
Switzerland
· Delayed Price · Currency is CHF 127.95
+0.85 (0.67%)
At close: Mar 9, 2026
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 127.00 | 128.50 | 125.60 | 127.95 | 127.95 | 0.67% | 1,179,980 |
| Mar 6, 2026 | 129.90 | 130.00 | 126.40 | 127.10 | 127.10 | -1.51% | 877,053 |
| Mar 5, 2026 | 129.80 | 130.75 | 128.25 | 129.05 | 129.05 | -0.62% | 756,222 |
| Mar 4, 2026 | 129.30 | 130.90 | 129.15 | 129.85 | 129.85 | 1.05% | 859,950 |
| Mar 3, 2026 | 132.00 | 132.00 | 127.80 | 128.50 | 128.50 | -4.10% | 1,451,424 |
| Mar 2, 2026 | 133.20 | 135.50 | 131.20 | 134.00 | 134.00 | -1.43% | 1,383,153 |
| Feb 27, 2026 | 137.00 | 138.70 | 135.00 | 135.95 | 135.95 | 3.74% | 3,145,885 |
| Feb 26, 2026 | 130.60 | 131.25 | 129.00 | 131.05 | 131.05 | -0.04% | 977,329 |
| Feb 25, 2026 | 130.30 | 131.90 | 130.05 | 131.10 | 131.10 | 0.61% | 674,394 |
| Feb 24, 2026 | 129.00 | 131.15 | 128.35 | 130.30 | 130.30 | 1.01% | 528,646 |
| Feb 23, 2026 | 129.70 | 130.85 | 128.35 | 129.00 | 129.00 | -0.15% | 718,341 |
| Feb 20, 2026 | 128.75 | 129.90 | 128.50 | 129.20 | 129.20 | 1.10% | 992,707 |
| Feb 19, 2026 | 128.75 | 129.15 | 127.70 | 127.80 | 127.80 | -0.16% | 592,201 |
| Feb 18, 2026 | 130.55 | 130.70 | 127.60 | 128.00 | 128.00 | -1.95% | 836,315 |
| Feb 17, 2026 | 129.30 | 131.50 | 129.05 | 130.55 | 130.55 | 1.40% | 573,503 |
| Feb 16, 2026 | 130.15 | 130.65 | 128.75 | 128.75 | 128.75 | -0.54% | 476,647 |
| Feb 13, 2026 | 130.40 | 131.75 | 128.80 | 129.45 | 129.45 | 0.08% | 887,223 |
| Feb 12, 2026 | 128.85 | 130.35 | 128.10 | 129.35 | 129.35 | 1.25% | 887,592 |
| Feb 11, 2026 | 126.55 | 128.25 | 126.10 | 127.75 | 127.75 | 0.95% | 738,636 |
| Feb 10, 2026 | 125.95 | 126.55 | 125.25 | 126.55 | 126.55 | -0.16% | 578,812 |
| Feb 9, 2026 | 127.95 | 128.20 | 126.20 | 126.75 | 126.75 | -0.55% | 663,067 |
| Feb 6, 2026 | 128.20 | 128.20 | 126.70 | 127.45 | 127.45 | -0.12% | 421,256 |
| Feb 5, 2026 | 128.00 | 128.05 | 126.15 | 127.60 | 127.60 | -0.27% | 917,768 |
| Feb 4, 2026 | 125.10 | 128.90 | 124.95 | 127.95 | 127.95 | 3.27% | 1,113,891 |
| Feb 3, 2026 | 125.10 | 125.20 | 123.55 | 123.90 | 123.90 | -0.20% | 544,580 |
| Feb 2, 2026 | 124.15 | 124.95 | 123.85 | 124.15 | 124.15 | 0.57% | 657,784 |
| Jan 30, 2026 | 123.80 | 123.80 | 122.80 | 123.45 | 123.45 | 0.49% | 452,817 |
| Jan 29, 2026 | 122.50 | 123.80 | 121.90 | 122.85 | 122.85 | 0.61% | 791,709 |
| Jan 28, 2026 | 122.50 | 122.90 | 121.45 | 122.10 | 122.10 | -0.08% | 672,391 |
| Jan 27, 2026 | 122.30 | 123.00 | 121.05 | 122.20 | 122.20 | 0.25% | 679,894 |
| Jan 26, 2026 | 123.00 | 123.65 | 121.90 | 121.90 | 121.90 | -0.81% | 648,993 |
| Jan 23, 2026 | 123.00 | 123.85 | 122.20 | 122.90 | 122.90 | -0.24% | 1,035,326 |
| Jan 22, 2026 | 125.00 | 125.50 | 123.20 | 123.20 | 123.20 | -0.24% | 945,847 |
| Jan 21, 2026 | 124.05 | 125.45 | 123.30 | 123.50 | 123.50 | -1.59% | 1,040,626 |
| Jan 20, 2026 | 125.95 | 126.30 | 124.30 | 125.50 | 125.50 | -0.55% | 1,060,407 |
| Jan 19, 2026 | 127.00 | 127.45 | 125.75 | 126.20 | 126.20 | -0.75% | 672,620 |
| Jan 16, 2026 | 126.60 | 127.15 | 125.10 | 127.15 | 127.15 | -0.59% | 923,544 |
| Jan 15, 2026 | 127.70 | 128.70 | 127.05 | 127.90 | 127.90 | 0.24% | 804,008 |
| Jan 14, 2026 | 125.00 | 128.35 | 124.55 | 127.60 | 127.60 | 1.75% | 1,448,413 |
| Jan 13, 2026 | 126.45 | 126.60 | 125.35 | 125.40 | 125.40 | -0.83% | 830,908 |
| Jan 12, 2026 | 127.25 | 127.80 | 126.10 | 126.45 | 126.45 | -0.86% | 857,627 |
| Jan 9, 2026 | 129.05 | 129.05 | 126.90 | 127.55 | 127.55 | -1.20% | 1,055,968 |
| Jan 8, 2026 | 128.50 | 129.45 | 127.40 | 129.10 | 129.10 | 0.86% | 677,739 |
| Jan 7, 2026 | 130.00 | 130.10 | 127.15 | 128.00 | 128.00 | -0.78% | 777,654 |
| Jan 6, 2026 | 131.00 | 131.35 | 129.00 | 129.00 | 129.00 | -0.88% | 800,255 |
| Jan 5, 2026 | 131.20 | 131.20 | 127.00 | 130.15 | 130.15 | -2.03% | 1,774,388 |
| Dec 30, 2025 | 132.45 | 133.05 | 132.10 | 132.85 | 132.85 | 0.30% | 432,332 |
| Dec 29, 2025 | 133.15 | 133.70 | 132.00 | 132.45 | 132.45 | -0.19% | 579,602 |
| Dec 23, 2025 | 132.10 | 133.40 | 131.95 | 132.70 | 132.70 | 0.64% | 585,213 |
| Dec 22, 2025 | 130.75 | 132.00 | 130.50 | 131.85 | 131.85 | 0.76% | 630,753 |
| Dec 19, 2025 | 129.90 | 131.25 | 129.45 | 130.85 | 130.85 | 0.54% | 2,071,331 |
| Dec 18, 2025 | 128.75 | 130.15 | 128.20 | 130.15 | 130.15 | 0.70% | 690,176 |
| Dec 17, 2025 | 130.00 | 130.35 | 128.55 | 129.25 | 129.25 | -1.11% | 1,053,258 |
| Dec 16, 2025 | 131.30 | 131.65 | 130.00 | 130.70 | 130.70 | 0.04% | 780,484 |
| Dec 15, 2025 | 131.00 | 131.50 | 130.45 | 130.65 | 130.65 | 0.46% | 569,468 |
| Dec 12, 2025 | 129.75 | 131.25 | 129.60 | 130.05 | 130.05 | 0.89% | 1,038,135 |
| Dec 11, 2025 | 128.55 | 129.35 | 127.60 | 128.90 | 128.90 | 0.62% | 804,022 |
| Dec 10, 2025 | 128.00 | 128.95 | 127.00 | 128.10 | 128.10 | -0.16% | 1,386,504 |
| Dec 9, 2025 | 128.50 | 129.30 | 127.25 | 128.30 | 128.30 | -1.69% | 1,775,371 |
| Dec 8, 2025 | 130.00 | 130.85 | 128.70 | 130.50 | 130.50 | 0.81% | 1,253,420 |
| Dec 5, 2025 | 132.60 | 132.60 | 128.05 | 129.45 | 129.45 | -6.53% | 3,954,122 |
| Dec 4, 2025 | 138.85 | 139.35 | 137.80 | 138.50 | 138.50 | 0.47% | 633,286 |
| Dec 3, 2025 | 140.35 | 140.50 | 137.65 | 137.85 | 137.85 | -2.48% | 841,080 |
| Dec 2, 2025 | 141.35 | 142.15 | 140.60 | 141.35 | 141.35 | - | 516,229 |
| Dec 1, 2025 | 142.00 | 142.00 | 140.50 | 141.35 | 141.35 | -0.14% | 459,452 |
| Nov 28, 2025 | 142.30 | 142.30 | 141.20 | 141.55 | 141.55 | -0.35% | 585,208 |
| Nov 27, 2025 | 141.00 | 142.15 | 140.50 | 142.05 | 142.05 | 1.10% | 328,613 |
| Nov 26, 2025 | 139.10 | 141.05 | 138.75 | 140.50 | 140.50 | 1.22% | 484,654 |
| Nov 25, 2025 | 137.95 | 139.00 | 136.55 | 138.80 | 138.80 | 0.58% | 535,161 |
| Nov 24, 2025 | 139.00 | 139.10 | 136.35 | 138.00 | 138.00 | -0.36% | 1,129,064 |
| Nov 21, 2025 | 136.50 | 139.30 | 136.45 | 138.50 | 138.50 | 0.65% | 600,509 |
| Nov 20, 2025 | 139.15 | 139.50 | 136.35 | 137.60 | 137.60 | -0.29% | 747,891 |
| Nov 19, 2025 | 139.80 | 140.20 | 138.00 | 138.00 | 138.00 | -1.57% | 770,521 |
| Nov 18, 2025 | 140.60 | 141.10 | 139.40 | 140.20 | 140.20 | -0.95% | 815,309 |
| Nov 17, 2025 | 145.40 | 145.50 | 141.50 | 141.55 | 141.55 | -2.75% | 1,208,208 |
| Nov 14, 2025 | 146.95 | 150.40 | 145.55 | 145.55 | 145.55 | -5.36% | 1,565,244 |
| Nov 13, 2025 | 152.40 | 153.80 | 151.95 | 153.80 | 153.80 | 1.32% | 739,470 |
| Nov 12, 2025 | 151.85 | 152.85 | 151.10 | 151.80 | 151.80 | 0.30% | 537,948 |
| Nov 11, 2025 | 148.95 | 151.70 | 147.50 | 151.35 | 151.35 | 0.93% | 569,852 |
| Nov 10, 2025 | 148.35 | 150.35 | 147.80 | 149.95 | 149.95 | 1.90% | 535,937 |
| Nov 7, 2025 | 148.00 | 148.70 | 145.70 | 147.15 | 147.15 | -0.57% | 371,786 |
| Nov 6, 2025 | 149.70 | 149.90 | 147.25 | 148.00 | 148.00 | -1.17% | 538,295 |
| Nov 5, 2025 | 148.00 | 150.15 | 147.55 | 149.75 | 149.75 | 1.56% | 410,435 |
| Nov 4, 2025 | 145.50 | 147.45 | 144.55 | 147.45 | 147.45 | 0.75% | 665,569 |
| Nov 3, 2025 | 146.65 | 146.95 | 146.10 | 146.35 | 146.35 | -0.17% | 268,375 |
| Oct 31, 2025 | 148.75 | 148.80 | 145.70 | 146.60 | 146.60 | -1.91% | 443,459 |
| Oct 30, 2025 | 149.00 | 149.65 | 147.25 | 149.45 | 149.45 | 0.64% | 548,752 |
| Oct 29, 2025 | 147.50 | 148.90 | 146.00 | 148.50 | 148.50 | 0.17% | 389,805 |
| Oct 28, 2025 | 151.25 | 151.45 | 147.85 | 148.25 | 148.25 | -1.59% | 401,448 |
| Oct 27, 2025 | 151.45 | 151.80 | 150.15 | 150.65 | 150.65 | -0.30% | 476,547 |
| Oct 24, 2025 | 149.90 | 151.45 | 149.45 | 151.10 | 151.10 | 1.14% | 410,695 |
| Oct 23, 2025 | 149.80 | 150.10 | 148.30 | 149.40 | 149.40 | 0.34% | 894,118 |
| Oct 22, 2025 | 149.00 | 149.10 | 147.80 | 148.90 | 148.90 | 0.71% | 607,732 |
| Oct 21, 2025 | 146.95 | 148.25 | 146.05 | 147.85 | 147.85 | 1.30% | 487,556 |
| Oct 20, 2025 | 146.55 | 146.80 | 145.25 | 145.95 | 145.95 | 0.55% | 395,919 |
| Oct 17, 2025 | 146.35 | 146.45 | 143.90 | 145.15 | 145.15 | -1.93% | 755,570 |
| Oct 16, 2025 | 149.85 | 150.60 | 146.90 | 148.00 | 148.00 | -1.95% | 716,350 |
| Oct 15, 2025 | 151.15 | 152.55 | 150.10 | 150.95 | 150.95 | 0.47% | 869,700 |
| Oct 14, 2025 | 147.80 | 150.60 | 147.50 | 150.25 | 150.25 | 0.33% | 549,819 |
| Oct 13, 2025 | 151.60 | 151.70 | 149.05 | 149.75 | 149.75 | -0.89% | 388,150 |