Swiss Re AG (VIE:SWRE)
Austria
· Delayed Price · Currency is EUR 138.90
-9.75 (-6.56%)
At close: Dec 5, 2025
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.40 | 140.40 | 138.90 | 138.90 | 138.90 | -6.56% | 70 |
| Dec 4, 2025 | 148.30 | 148.90 | 148.30 | 148.65 | 148.65 | 0.03% | - |
| Dec 3, 2025 | 149.75 | 149.95 | 148.60 | 148.60 | 148.60 | -2.27% | - |
| Dec 2, 2025 | 151.45 | 152.05 | 150.75 | 152.05 | 152.05 | 0.66% | - |
| Dec 1, 2025 | 150.90 | 151.55 | 150.90 | 151.05 | 151.05 | -0.59% | - |
| Nov 28, 2025 | 151.95 | 151.95 | 151.70 | 151.95 | 151.95 | 0.13% | - |
| Nov 27, 2025 | 150.80 | 151.75 | 150.80 | 151.75 | 151.75 | 0.70% | - |
| Nov 26, 2025 | 150.10 | 150.70 | 150.10 | 150.70 | 150.70 | 2.07% | - |
| Nov 25, 2025 | 147.10 | 147.65 | 147.10 | 147.65 | 147.65 | 0.17% | - |
| Nov 24, 2025 | 147.50 | 147.50 | 146.80 | 147.40 | 147.40 | -1.27% | - |
| Nov 21, 2025 | 150.00 | 150.00 | 149.20 | 149.30 | 149.30 | 0.81% | - |
| Nov 20, 2025 | 148.55 | 148.55 | 147.55 | 148.10 | 148.10 | -0.77% | - |
| Nov 19, 2025 | 150.35 | 150.35 | 149.25 | 149.25 | 149.25 | -1.19% | - |
| Nov 18, 2025 | 152.75 | 152.75 | 151.05 | 151.05 | 151.05 | -1.63% | - |
| Nov 17, 2025 | 157.75 | 157.75 | 153.55 | 153.55 | 153.55 | -2.82% | - |
| Nov 14, 2025 | 161.75 | 161.75 | 158.00 | 158.00 | 158.00 | -5.30% | - |
| Nov 13, 2025 | 165.15 | 166.85 | 164.80 | 166.85 | 166.85 | 2.11% | - |
| Nov 12, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 0.09% | - |
| Nov 11, 2025 | 159.90 | 163.25 | 159.90 | 163.25 | 163.25 | 1.33% | - |
| Nov 10, 2025 | 159.15 | 161.10 | 159.15 | 161.10 | 161.10 | 1.90% | 150 |
| Nov 7, 2025 | 157.65 | 158.10 | 156.90 | 158.10 | 158.10 | -0.57% | - |
| Nov 6, 2025 | 158.45 | 159.00 | 158.30 | 159.00 | 159.00 | -1.12% | - |
| Nov 5, 2025 | 159.25 | 160.80 | 159.25 | 160.80 | 160.80 | 1.39% | - |
| Nov 4, 2025 | 155.70 | 158.60 | 155.70 | 158.60 | 158.60 | 0.76% | - |
| Nov 3, 2025 | 157.35 | 157.85 | 157.30 | 157.40 | 157.40 | -0.57% | - |
| Oct 31, 2025 | 158.70 | 158.80 | 157.25 | 158.30 | 158.30 | -1.89% | - |
| Oct 30, 2025 | 159.85 | 161.35 | 158.85 | 161.35 | 161.35 | 0.88% | - |
| Oct 29, 2025 | 159.20 | 159.95 | 159.20 | 159.95 | 159.95 | -0.28% | - |
| Oct 28, 2025 | 163.40 | 163.40 | 160.40 | 160.40 | 160.40 | -1.35% | - |
| Oct 27, 2025 | 162.95 | 163.40 | 162.60 | 162.60 | 162.60 | -0.67% | - |
| Oct 24, 2025 | 162.20 | 163.70 | 162.20 | 163.70 | 163.70 | 1.11% | - |
| Oct 23, 2025 | 161.20 | 162.30 | 161.20 | 161.90 | 161.90 | 0.28% | - |
| Oct 22, 2025 | 160.80 | 161.45 | 160.75 | 161.45 | 161.45 | 0.65% | - |
| Oct 21, 2025 | 158.65 | 160.40 | 158.65 | 160.40 | 160.40 | 1.42% | - |
| Oct 20, 2025 | 157.85 | 158.25 | 157.85 | 158.15 | 158.15 | 0.64% | - |
| Oct 17, 2025 | 156.25 | 157.15 | 156.25 | 157.15 | 157.15 | -1.35% | - |
| Oct 16, 2025 | 161.90 | 161.90 | 159.30 | 159.30 | 159.30 | -1.79% | - |
| Oct 15, 2025 | 162.45 | 163.80 | 162.20 | 162.20 | 162.20 | 0.43% | - |
| Oct 14, 2025 | 159.95 | 161.50 | 159.40 | 161.50 | 161.50 | 0.31% | - |
| Oct 13, 2025 | 161.85 | 161.90 | 160.75 | 161.00 | 161.00 | -0.49% | - |
| Oct 10, 2025 | 163.55 | 163.55 | 161.80 | 161.80 | 161.80 | -0.61% | - |
| Oct 9, 2025 | 163.40 | 164.20 | 162.80 | 162.80 | 162.80 | -1.54% | - |
| Oct 8, 2025 | 164.20 | 165.35 | 164.20 | 165.35 | 165.35 | 1.72% | - |
| Oct 7, 2025 | 163.95 | 163.95 | 162.55 | 162.55 | 162.55 | 0.12% | - |
| Oct 6, 2025 | 160.40 | 162.35 | 160.40 | 162.35 | 162.35 | 2.95% | - |
| Oct 3, 2025 | 157.30 | 157.70 | 156.95 | 157.70 | 157.70 | 0.35% | - |
| Oct 2, 2025 | 156.70 | 157.15 | 155.95 | 157.15 | 157.15 | 0.26% | - |
| Oct 1, 2025 | 156.60 | 157.00 | 156.45 | 156.75 | 156.75 | -0.38% | - |
| Sep 30, 2025 | 155.15 | 157.35 | 155.15 | 157.35 | 157.35 | 0.90% | - |
| Sep 29, 2025 | 157.10 | 157.10 | 155.95 | 155.95 | 155.95 | -0.03% | - |
| Sep 26, 2025 | 154.90 | 156.00 | 154.85 | 156.00 | 156.00 | 2.46% | - |
| Sep 25, 2025 | 151.95 | 152.25 | 151.65 | 152.25 | 152.25 | 1.57% | - |
| Sep 24, 2025 | 148.60 | 150.50 | 148.25 | 149.90 | 149.90 | -0.66% | - |
| Sep 23, 2025 | 150.60 | 150.90 | 150.60 | 150.90 | 150.90 | 0.47% | - |
| Sep 22, 2025 | 149.65 | 150.30 | 149.65 | 150.20 | 150.20 | 0.30% | - |
| Sep 19, 2025 | 149.75 | 149.95 | 149.45 | 149.75 | 149.75 | -0.07% | - |
| Sep 18, 2025 | 149.95 | 149.95 | 149.20 | 149.85 | 149.85 | 0.37% | - |
| Sep 17, 2025 | 148.70 | 149.70 | 148.40 | 149.30 | 149.30 | 0.81% | - |
| Sep 16, 2025 | 149.95 | 149.95 | 148.10 | 148.10 | 148.10 | -2.63% | - |
| Sep 15, 2025 | 152.25 | 152.55 | 151.90 | 152.10 | 152.10 | -0.52% | - |
| Sep 12, 2025 | 151.95 | 153.15 | 151.95 | 152.90 | 152.90 | 1.46% | - |
| Sep 11, 2025 | 150.30 | 150.75 | 150.30 | 150.70 | 150.70 | 0.57% | - |
| Sep 10, 2025 | 151.00 | 151.05 | 149.85 | 149.85 | 149.85 | -1.38% | - |
| Sep 9, 2025 | 151.60 | 151.95 | 151.45 | 151.95 | 151.95 | 0.16% | - |
| Sep 8, 2025 | 150.15 | 151.70 | 150.15 | 151.70 | 151.70 | -0.26% | - |
| Sep 5, 2025 | 152.80 | 152.85 | 152.10 | 152.10 | 152.10 | -0.23% | - |
| Sep 4, 2025 | 150.50 | 152.45 | 150.50 | 152.45 | 152.45 | 1.77% | - |
| Sep 3, 2025 | 149.30 | 149.80 | 149.05 | 149.80 | 149.80 | -1.02% | - |
| Sep 2, 2025 | 151.75 | 151.75 | 150.70 | 151.35 | 151.35 | -0.13% | - |
| Sep 1, 2025 | 154.60 | 154.60 | 151.55 | 151.55 | 151.55 | -2.26% | - |
| Aug 29, 2025 | 154.65 | 155.45 | 154.65 | 155.05 | 155.05 | 0.13% | - |
| Aug 28, 2025 | 154.70 | 154.85 | 154.45 | 154.85 | 154.85 | -0.06% | - |
| Aug 27, 2025 | 155.15 | 155.15 | 154.05 | 154.95 | 154.95 | -0.26% | - |
| Aug 26, 2025 | 154.55 | 155.35 | 154.55 | 155.35 | 155.35 | -0.16% | - |
| Aug 25, 2025 | 155.45 | 156.40 | 155.45 | 155.60 | 155.60 | -0.70% | - |
| Aug 22, 2025 | 158.25 | 158.65 | 156.70 | 156.70 | 156.70 | -0.73% | - |
| Aug 21, 2025 | 158.30 | 158.30 | 157.30 | 157.85 | 157.85 | -0.75% | - |
| Aug 20, 2025 | 157.40 | 159.05 | 157.20 | 159.05 | 159.05 | 1.69% | - |
| Aug 19, 2025 | 154.95 | 156.40 | 154.95 | 156.40 | 156.40 | 0.90% | - |
| Aug 18, 2025 | 154.15 | 155.00 | 154.15 | 155.00 | 155.00 | -1.05% | - |
| Aug 15, 2025 | 156.90 | 156.90 | 156.50 | 156.65 | 156.65 | 1.69% | - |
| Aug 14, 2025 | 159.05 | 161.80 | 154.05 | 154.05 | 154.05 | -3.39% | 50 |
| Aug 13, 2025 | 159.85 | 159.85 | 158.05 | 159.45 | 159.45 | 0.16% | - |
| Aug 12, 2025 | 160.65 | 160.65 | 159.20 | 159.20 | 159.20 | -0.41% | - |
| Aug 11, 2025 | 160.60 | 160.60 | 159.85 | 159.85 | 159.85 | 0.47% | 100 |
| Aug 8, 2025 | 162.00 | 162.00 | 158.80 | 159.10 | 159.10 | -3.22% | - |
| Aug 7, 2025 | 166.00 | 166.00 | 164.40 | 164.40 | 164.40 | 0.61% | - |
| Aug 6, 2025 | 160.80 | 163.40 | 160.10 | 163.40 | 163.40 | 1.62% | - |
| Aug 5, 2025 | 159.30 | 160.80 | 159.30 | 160.80 | 160.80 | 1.74% | - |
| Aug 4, 2025 | 156.30 | 158.05 | 156.30 | 158.05 | 158.05 | 1.48% | - |
| Aug 1, 2025 | 156.65 | 156.65 | 155.75 | 155.75 | 155.75 | -1.24% | - |
| Jul 31, 2025 | 156.95 | 157.70 | 156.10 | 157.70 | 157.70 | 0.77% | - |
| Jul 30, 2025 | 157.65 | 157.65 | 156.50 | 156.50 | 156.50 | -1.32% | - |
| Jul 29, 2025 | 157.80 | 158.85 | 157.80 | 158.60 | 158.60 | 0.92% | - |
| Jul 28, 2025 | 157.80 | 158.45 | 157.15 | 157.15 | 157.15 | 0.22% | - |
| Jul 25, 2025 | 157.25 | 157.25 | 156.55 | 156.80 | 156.80 | -0.57% | - |
| Jul 24, 2025 | 159.10 | 159.10 | 157.70 | 157.70 | 157.70 | -0.66% | - |
| Jul 23, 2025 | 158.25 | 158.80 | 157.50 | 158.75 | 158.75 | 1.70% | - |
| Jul 22, 2025 | 156.65 | 156.75 | 156.10 | 156.10 | 156.10 | -0.48% | - |
| Jul 21, 2025 | 155.90 | 156.85 | 155.90 | 156.85 | 156.85 | 1.32% | - |