Skip to main content
Swiss Re AG (SWX:SREN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
127.70
+0.60 (0.47%)
Apr 28, 2026, 5:30 PM CET

Swiss Re AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026127.30128.25126.85127.70127.700.47%576,963
Apr 27, 2026128.10128.25125.95127.10127.10-1.01%794,336
Apr 24, 2026128.50129.35128.35128.40128.40-0.85%673,573
Apr 23, 2026130.75130.80128.45129.50129.50-0.96%991,164
Apr 22, 2026133.50133.95130.25130.75130.75-1.95%977,312
Apr 21, 2026132.25133.65132.10133.35133.350.76%1,118,094
Apr 20, 2026130.65132.60130.55132.35132.350.61%782,533
Apr 17, 2026130.40131.90130.10131.55131.550.80%905,887
Apr 16, 2026130.15131.15129.80130.50130.500.19%661,084
Apr 15, 2026129.35130.35128.60130.25130.250.89%913,332
Apr 14, 2026128.05129.10127.45129.10129.10-3.08%1,324,452
Apr 13, 2026134.50134.80132.15133.20126.90-0.60%1,325,866
Apr 10, 2026134.20135.10133.50134.00127.660.11%1,269,164
Apr 9, 2026133.80134.10132.80133.85127.520.94%784,335
Apr 8, 2026135.90135.90131.45132.60126.330.23%1,360,349
Apr 7, 2026133.00134.85132.30132.30126.04-1,019,697
Apr 2, 2026131.00132.60130.60132.30126.040.38%717,742
Apr 1, 2026133.70133.70131.10131.80125.57-0.30%1,053,411
Mar 31, 2026132.00133.35131.60132.20125.950.80%702,495
Mar 30, 2026128.60131.80128.05131.15124.952.02%654,093
Mar 27, 2026127.70129.45127.65128.55122.470.67%686,683
Mar 26, 2026128.05128.55126.30127.70121.66-0.78%637,726
Mar 25, 2026129.95130.55128.05128.70122.610.19%670,365
Mar 24, 2026128.55128.95127.10128.45122.370.51%551,392
Mar 23, 2026126.50129.40124.80127.80121.75-0.16%1,073,466
Mar 20, 2026129.75130.50128.00128.00121.95-1.12%2,184,989
Mar 19, 2026131.55132.35129.45129.45123.33-2.04%842,670
Mar 18, 2026134.80134.80131.90132.15125.90-1.45%752,606
Mar 17, 2026130.00134.10129.65134.10127.763.15%947,726
Mar 16, 2026128.20130.85127.70130.00123.850.58%1,021,623
Mar 13, 2026128.45130.05127.65129.25123.140.47%610,492
Mar 12, 2026127.40129.05126.75128.65122.560.78%830,028
Mar 11, 2026129.15129.15127.50127.65121.61-1.54%903,000
Mar 10, 2026130.45130.80129.20129.65123.521.33%850,297
Mar 9, 2026127.00128.50125.60127.95121.900.67%1,179,980
Mar 6, 2026129.90130.00126.40127.10121.09-1.51%877,053
Mar 5, 2026129.80130.75128.25129.05122.95-0.62%756,222
Mar 4, 2026129.30130.90129.15129.85123.711.05%859,950
Mar 3, 2026132.00132.00127.80128.50122.42-4.10%1,452,760
Mar 2, 2026133.20135.50131.20134.00127.66-1.43%1,383,153
Feb 27, 2026137.00138.70135.00135.95129.523.74%3,145,885
Feb 26, 2026130.60131.25129.00131.05124.85-0.04%977,329
Feb 25, 2026130.30131.90130.05131.10124.900.61%682,728
Feb 24, 2026129.00131.15128.35130.30124.141.01%528,646
Feb 23, 2026129.70130.85128.35129.00122.90-0.15%718,618
Feb 20, 2026128.75129.90128.50129.20123.091.10%992,707
Feb 19, 2026128.75129.15127.70127.80121.75-0.16%596,031
Feb 18, 2026130.55130.70127.60128.00121.95-1.95%836,315
Feb 17, 2026129.30131.50129.05130.55124.371.40%573,503
Feb 16, 2026130.15130.65128.75128.75122.66-0.54%476,647
Feb 13, 2026130.40131.75128.80129.45123.330.08%887,223
Feb 12, 2026128.85130.35128.10129.35123.231.25%887,592
Feb 11, 2026126.55128.25126.10127.75121.710.95%738,636
Feb 10, 2026125.95126.55125.25126.55120.56-0.16%578,812
Feb 9, 2026127.95128.20126.20126.75120.75-0.55%663,067
Feb 6, 2026128.20128.20126.70127.45121.42-0.12%421,256
Feb 5, 2026128.00128.05126.15127.60121.56-0.27%917,768
Feb 4, 2026125.10128.90124.95127.95121.903.27%1,113,891
Feb 3, 2026125.10125.20123.55123.90118.04-0.20%544,580
Feb 2, 2026124.15124.95123.85124.15118.280.57%657,784
Jan 30, 2026123.80123.80122.80123.45117.610.49%452,817
Jan 29, 2026122.50123.80121.90122.85117.040.61%791,709
Jan 28, 2026122.50122.90121.45122.10116.32-0.08%672,391
Jan 27, 2026122.30123.00121.05122.20116.420.25%679,894
Jan 26, 2026123.00123.65121.90121.90116.13-0.81%648,993
Jan 23, 2026123.00123.85122.20122.90117.09-0.24%1,035,326
Jan 22, 2026125.00125.50123.20123.20117.37-0.24%945,847
Jan 21, 2026124.05125.45123.30123.50117.66-1.59%1,040,626
Jan 20, 2026125.95126.30124.30125.50119.56-0.55%1,060,407
Jan 19, 2026127.00127.45125.75126.20120.23-0.75%672,620
Jan 16, 2026126.60127.15125.10127.15121.14-0.59%923,544
Jan 15, 2026127.70128.70127.05127.90121.850.24%804,008
Jan 14, 2026125.00128.35124.55127.60121.561.75%1,448,413
Jan 13, 2026126.45126.60125.35125.40119.47-0.83%830,908
Jan 12, 2026127.25127.80126.10126.45120.47-0.86%857,627
Jan 9, 2026129.05129.05126.90127.55121.52-1.20%1,055,968
Jan 8, 2026128.50129.45127.40129.10122.990.86%677,739
Jan 7, 2026130.00130.10127.15128.00121.95-0.78%777,654
Jan 6, 2026131.00131.35129.00129.00122.90-0.88%800,255
Jan 5, 2026131.20131.20127.00130.15123.99-2.03%1,774,388
Dec 30, 2025132.45133.05132.10132.85126.570.30%432,332
Dec 29, 2025133.15133.70132.00132.45126.18-0.19%579,602
Dec 23, 2025132.10133.40131.95132.70126.420.64%585,213
Dec 22, 2025130.75132.00130.50131.85125.610.76%630,753
Dec 19, 2025129.90131.25129.45130.85124.660.54%2,071,331
Dec 18, 2025128.75130.15128.20130.15123.990.70%690,176
Dec 17, 2025130.00130.35128.55129.25123.14-1.11%1,053,258
Dec 16, 2025131.30131.65130.00130.70124.520.04%780,484
Dec 15, 2025131.00131.50130.45130.65124.470.46%569,468
Dec 12, 2025129.75131.25129.60130.05123.900.89%1,038,135
Dec 11, 2025128.55129.35127.60128.90122.800.62%804,022
Dec 10, 2025128.00128.95127.00128.10122.04-0.16%1,386,504
Dec 9, 2025128.50129.30127.25128.30122.23-1.69%1,775,371
Dec 8, 2025130.00130.85128.70130.50124.330.81%1,253,420
Dec 5, 2025132.60132.60128.05129.45123.33-6.53%3,954,122
Dec 4, 2025138.85139.35137.80138.50131.950.47%633,286
Dec 3, 2025140.35140.50137.65137.85131.33-2.48%841,080
Dec 2, 2025141.35142.15140.60141.35134.66-516,229
Dec 1, 2025142.00142.00140.50141.35134.66-0.14%459,452
Nov 28, 2025142.30142.30141.20141.55134.85-0.35%585,208