Swiss Re AG (VIE:SWRE)
Austria
· Delayed Price · Currency is EUR 142.20
+0.30 (0.21%)
Last updated: Mar 6, 2026, 11:00 AM CET
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 143.25 | 143.40 | 141.90 | 141.90 | 141.90 | -1.01% | - |
| Mar 4, 2026 | 143.45 | 143.55 | 142.75 | 143.35 | 143.35 | 1.09% | 52 |
| Mar 3, 2026 | 143.80 | 143.80 | 140.65 | 141.80 | 141.80 | -3.50% | 2 |
| Mar 2, 2026 | 146.25 | 149.25 | 146.25 | 146.95 | 146.95 | -2.36% | - |
| Feb 27, 2026 | 149.50 | 150.65 | 149.10 | 150.50 | 150.50 | 5.69% | 8 |
| Feb 26, 2026 | 142.20 | 142.75 | 142.20 | 142.40 | 142.40 | -1.15% | - |
| Feb 25, 2026 | 143.35 | 144.45 | 143.35 | 144.05 | 144.05 | 0.59% | - |
| Feb 24, 2026 | 142.40 | 143.20 | 142.40 | 143.20 | 143.20 | 0.39% | - |
| Feb 23, 2026 | 141.95 | 142.75 | 141.95 | 142.65 | 142.65 | 0.60% | - |
| Feb 20, 2026 | 141.35 | 141.80 | 141.05 | 141.80 | 141.80 | 0.75% | - |
| Feb 19, 2026 | 140.80 | 140.80 | 140.40 | 140.75 | 140.75 | -0.21% | - |
| Feb 18, 2026 | 142.60 | 142.60 | 141.05 | 141.05 | 141.05 | -1.67% | - |
| Feb 17, 2026 | 144.05 | 144.05 | 143.45 | 143.45 | 143.45 | 0.67% | - |
| Feb 16, 2026 | 142.80 | 142.80 | 141.80 | 142.50 | 142.50 | -0.63% | - |
| Feb 13, 2026 | 143.80 | 144.00 | 143.40 | 143.40 | 143.40 | 0.60% | - |
| Feb 12, 2026 | 141.30 | 142.55 | 141.30 | 142.55 | 142.55 | 2.26% | - |
| Feb 11, 2026 | 139.30 | 139.80 | 139.30 | 139.40 | 139.40 | 0.47% | - |
| Feb 10, 2026 | 137.40 | 138.75 | 137.40 | 138.75 | 138.75 | -0.25% | - |
| Feb 9, 2026 | 139.55 | 139.55 | 138.55 | 139.10 | 139.10 | -0.18% | - |
| Feb 6, 2026 | 138.60 | 139.35 | 138.60 | 139.35 | 139.35 | 0.47% | - |
| Feb 5, 2026 | 138.40 | 138.85 | 138.40 | 138.70 | 138.70 | -1.25% | - |
| Feb 4, 2026 | 137.35 | 140.45 | 137.35 | 140.45 | 140.45 | 4.08% | - |
| Feb 3, 2026 | 135.60 | 135.85 | 134.95 | 134.95 | 134.95 | -0.33% | - |
| Feb 2, 2026 | 135.25 | 135.60 | 135.25 | 135.40 | 135.40 | 0.22% | - |
| Jan 30, 2026 | 134.40 | 135.10 | 134.40 | 135.10 | 135.10 | 0.63% | - |
| Jan 29, 2026 | 133.35 | 134.25 | 133.35 | 134.25 | 134.25 | 1.21% | - |
| Jan 28, 2026 | 133.45 | 133.45 | 132.25 | 132.65 | 132.65 | -0.38% | - |
| Jan 27, 2026 | 132.50 | 133.20 | 132.50 | 133.15 | 133.15 | 0.34% | - |
| Jan 26, 2026 | 133.85 | 133.85 | 132.70 | 132.70 | 132.70 | 0.53% | - |
| Jan 23, 2026 | 132.85 | 132.85 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Jan 22, 2026 | 134.85 | 134.85 | 133.85 | 134.00 | 134.00 | 0.22% | - |
| Jan 21, 2026 | 133.85 | 134.15 | 133.70 | 133.70 | 133.70 | -0.85% | - |
| Jan 20, 2026 | 135.00 | 135.05 | 134.40 | 134.85 | 134.85 | -1.21% | - |
| Jan 19, 2026 | 136.55 | 136.55 | 136.45 | 136.50 | 136.50 | 0.18% | - |
| Jan 16, 2026 | 135.20 | 136.25 | 135.20 | 136.25 | 136.25 | -0.62% | - |
| Jan 15, 2026 | 137.60 | 137.60 | 136.50 | 137.10 | 137.10 | 0.70% | - |
| Jan 14, 2026 | 134.00 | 136.15 | 134.00 | 136.15 | 136.15 | 0.78% | 25 |
| Jan 13, 2026 | 135.30 | 135.65 | 135.10 | 135.10 | 135.10 | -0.55% | - |
| Jan 12, 2026 | 136.70 | 136.70 | 135.85 | 135.85 | 135.85 | -0.95% | - |
| Jan 9, 2026 | 137.10 | 137.15 | 136.80 | 137.15 | 137.15 | -0.51% | - |
| Jan 8, 2026 | 137.00 | 137.85 | 137.00 | 137.85 | 137.85 | 0.44% | - |
| Jan 7, 2026 | 139.20 | 139.20 | 137.25 | 137.25 | 137.25 | -2.28% | 143 |
| Jan 6, 2026 | 139.80 | 140.45 | 139.70 | 140.45 | 140.45 | 2.74% | - |
| Jan 5, 2026 | 138.75 | 138.75 | 136.70 | 136.70 | 136.70 | -3.66% | - |
| Jan 2, 2026 | 141.10 | 142.00 | 141.10 | 141.90 | 141.90 | -0.63% | - |
| Dec 30, 2025 | 142.50 | 142.80 | 142.50 | 142.80 | 142.80 | 0.04% | - |
| Dec 29, 2025 | 143.55 | 143.55 | 142.15 | 142.75 | 142.75 | -0.17% | - |
| Dec 23, 2025 | 141.90 | 143.25 | 141.90 | 143.00 | 143.00 | 1.38% | - |
| Dec 22, 2025 | 140.30 | 141.15 | 140.30 | 141.05 | 141.05 | 0.46% | - |
| Dec 19, 2025 | 139.55 | 140.40 | 139.55 | 140.40 | 140.40 | 1.30% | - |
| Dec 18, 2025 | 137.60 | 139.00 | 137.60 | 138.60 | 138.60 | 0.43% | - |
| Dec 17, 2025 | 138.35 | 138.35 | 138.00 | 138.00 | 138.00 | -1.22% | - |
| Dec 16, 2025 | 140.05 | 140.50 | 139.70 | 139.70 | 139.70 | -0.39% | - |
| Dec 15, 2025 | 139.65 | 140.30 | 139.65 | 140.25 | 140.25 | 0.32% | - |
| Dec 12, 2025 | 139.25 | 140.30 | 139.25 | 139.80 | 139.80 | 1.53% | - |
| Dec 11, 2025 | 137.70 | 137.80 | 137.00 | 137.70 | 137.70 | 0.69% | - |
| Dec 10, 2025 | 136.50 | 137.00 | 135.65 | 136.75 | 136.75 | 0.18% | - |
| Dec 9, 2025 | 137.40 | 137.40 | 136.50 | 136.50 | 136.50 | -1.97% | - |
| Dec 8, 2025 | 139.10 | 139.25 | 139.10 | 139.25 | 139.25 | 0.25% | - |
| 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% | - |