Swiss Re AG (VIE:SWRE)
Austria
· Delayed Price · Currency is EUR 138.70
+1.50 (1.09%)
Last updated: Apr 28, 2026, 1:00 PM CET
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 138.15 | 138.15 | 138.15 | 138.15 | - | 0.69% | - |
| Apr 27, 2026 | 138.75 | 138.90 | 137.20 | 137.20 | 137.20 | -2.00% | - |
| Apr 24, 2026 | 140.15 | 140.35 | 140.00 | 140.00 | 140.00 | -0.46% | - |
| Apr 23, 2026 | 140.45 | 140.80 | 140.45 | 140.65 | 140.65 | -3.07% | - |
| Apr 22, 2026 | 145.65 | 145.65 | 145.10 | 145.10 | 145.10 | 0.35% | - |
| Apr 21, 2026 | 145.20 | 145.20 | 144.60 | 144.60 | 144.60 | 0.59% | - |
| Apr 20, 2026 | 142.35 | 143.75 | 142.35 | 143.75 | 143.75 | 1.09% | - |
| Apr 17, 2026 | 141.10 | 142.45 | 141.10 | 142.20 | 142.20 | 0.21% | - |
| Apr 16, 2026 | 141.00 | 141.90 | 141.00 | 141.90 | 141.90 | 0.75% | - |
| Apr 15, 2026 | 141.00 | 141.00 | 139.95 | 140.85 | 140.85 | 1.22% | - |
| Apr 14, 2026 | 138.80 | 139.65 | 138.80 | 139.15 | 139.15 | -3.03% | - |
| Apr 13, 2026 | 145.05 | 145.05 | 143.50 | 143.50 | 136.67 | -1.61% | - |
| Apr 10, 2026 | 145.60 | 145.85 | 145.25 | 145.85 | 138.90 | 1.04% | - |
| Apr 9, 2026 | 144.30 | 144.40 | 144.30 | 144.35 | 137.48 | -0.14% | - |
| Apr 8, 2026 | 143.05 | 144.55 | 143.05 | 144.55 | 137.67 | 0.59% | - |
| Apr 7, 2026 | 145.65 | 145.65 | 143.70 | 143.70 | 136.86 | 1.16% | - |
| Apr 2, 2026 | 142.65 | 142.65 | 142.05 | 142.05 | 135.29 | -1.11% | - |
| Apr 1, 2026 | 143.45 | 144.30 | 143.45 | 143.65 | 136.81 | -0.10% | - |
| Mar 31, 2026 | 144.35 | 144.80 | 143.80 | 143.80 | 136.95 | 1.81% | - |
| Mar 30, 2026 | 139.95 | 141.25 | 139.95 | 141.25 | 134.52 | 0.39% | - |
| Mar 27, 2026 | 139.55 | 140.75 | 139.55 | 140.70 | 134.00 | 1.04% | - |
| Mar 26, 2026 | 140.40 | 140.40 | 138.40 | 139.25 | 132.62 | -1.21% | - |
| Mar 25, 2026 | 141.50 | 141.75 | 140.95 | 140.95 | 134.24 | 0.68% | - |
| Mar 24, 2026 | 141.05 | 141.05 | 140.00 | 140.00 | 133.33 | -0.64% | - |
| Mar 23, 2026 | 138.55 | 140.90 | 137.10 | 140.90 | 134.19 | -0.35% | - |
| Mar 20, 2026 | 142.20 | 142.40 | 141.40 | 141.40 | 134.67 | -1.15% | 7 |
| Mar 19, 2026 | 145.05 | 145.05 | 143.05 | 143.05 | 136.24 | -1.99% | - |
| Mar 18, 2026 | 147.95 | 148.05 | 145.95 | 145.95 | 139.00 | -0.55% | - |
| Mar 17, 2026 | 144.05 | 146.80 | 144.05 | 146.75 | 139.76 | 1.73% | - |
| Mar 16, 2026 | 141.45 | 144.25 | 141.45 | 144.25 | 137.38 | 0.31% | - |
| Mar 13, 2026 | 142.40 | 143.80 | 142.40 | 143.80 | 136.95 | 1.23% | - |
| Mar 12, 2026 | 141.40 | 142.05 | 141.35 | 142.05 | 135.29 | 0.42% | - |
| Mar 11, 2026 | 142.50 | 142.60 | 141.45 | 141.45 | 134.71 | -1.70% | - |
| Mar 10, 2026 | 143.65 | 144.00 | 143.65 | 143.90 | 137.05 | 1.95% | - |
| Mar 9, 2026 | 139.85 | 142.45 | 139.85 | 141.15 | 134.43 | -0.35% | - |
| Mar 6, 2026 | 143.20 | 143.20 | 141.65 | 141.65 | 134.90 | -0.18% | - |
| Mar 5, 2026 | 143.25 | 143.40 | 141.90 | 141.90 | 135.14 | -1.01% | - |
| Mar 4, 2026 | 143.45 | 143.55 | 142.75 | 143.35 | 136.52 | 1.09% | 52 |
| Mar 3, 2026 | 143.80 | 143.80 | 140.65 | 141.80 | 135.05 | -3.50% | 2 |
| Mar 2, 2026 | 146.25 | 149.25 | 146.25 | 146.95 | 139.95 | -2.36% | - |
| Feb 27, 2026 | 149.50 | 150.65 | 149.10 | 150.50 | 143.33 | 5.69% | 8 |
| Feb 26, 2026 | 142.20 | 142.75 | 142.20 | 142.40 | 135.62 | -1.15% | - |
| Feb 25, 2026 | 143.35 | 144.45 | 143.35 | 144.05 | 137.19 | 0.59% | - |
| Feb 24, 2026 | 142.40 | 143.20 | 142.40 | 143.20 | 136.38 | 0.39% | - |
| Feb 23, 2026 | 141.95 | 142.75 | 141.95 | 142.65 | 135.86 | 0.60% | - |
| Feb 20, 2026 | 141.35 | 141.80 | 141.05 | 141.80 | 135.05 | 0.75% | - |
| Feb 19, 2026 | 140.80 | 140.80 | 140.40 | 140.75 | 134.05 | -0.21% | - |
| Feb 18, 2026 | 142.60 | 142.60 | 141.05 | 141.05 | 134.33 | -1.67% | - |
| Feb 17, 2026 | 144.05 | 144.05 | 143.45 | 143.45 | 136.62 | 0.67% | - |
| Feb 16, 2026 | 142.80 | 142.80 | 141.80 | 142.50 | 135.71 | -0.63% | - |
| Feb 13, 2026 | 143.80 | 144.00 | 143.40 | 143.40 | 136.57 | 0.60% | - |
| Feb 12, 2026 | 141.30 | 142.55 | 141.30 | 142.55 | 135.76 | 2.26% | - |
| Feb 11, 2026 | 139.30 | 139.80 | 139.30 | 139.40 | 132.76 | 0.47% | - |
| Feb 10, 2026 | 137.40 | 138.75 | 137.40 | 138.75 | 132.14 | -0.25% | - |
| Feb 9, 2026 | 139.55 | 139.55 | 138.55 | 139.10 | 132.48 | -0.18% | - |
| Feb 6, 2026 | 138.60 | 139.35 | 138.60 | 139.35 | 132.71 | 0.47% | - |
| Feb 5, 2026 | 138.40 | 138.85 | 138.40 | 138.70 | 132.10 | -1.25% | - |
| Feb 4, 2026 | 137.35 | 140.45 | 137.35 | 140.45 | 133.76 | 4.08% | - |
| Feb 3, 2026 | 135.60 | 135.85 | 134.95 | 134.95 | 128.52 | -0.33% | - |
| Feb 2, 2026 | 135.25 | 135.60 | 135.25 | 135.40 | 128.95 | 0.22% | - |
| Jan 30, 2026 | 134.40 | 135.10 | 134.40 | 135.10 | 128.67 | 0.63% | - |
| Jan 29, 2026 | 133.35 | 134.25 | 133.35 | 134.25 | 127.86 | 1.21% | - |
| Jan 28, 2026 | 133.45 | 133.45 | 132.25 | 132.65 | 126.33 | -0.38% | - |
| Jan 27, 2026 | 132.50 | 133.20 | 132.50 | 133.15 | 126.81 | 0.34% | - |
| Jan 26, 2026 | 133.85 | 133.85 | 132.70 | 132.70 | 126.38 | 0.53% | - |
| Jan 23, 2026 | 132.85 | 132.85 | 132.00 | 132.00 | 125.71 | -1.49% | - |
| Jan 22, 2026 | 134.85 | 134.85 | 133.85 | 134.00 | 127.62 | 0.22% | - |
| Jan 21, 2026 | 133.85 | 134.15 | 133.70 | 133.70 | 127.33 | -0.85% | - |
| Jan 20, 2026 | 135.00 | 135.05 | 134.40 | 134.85 | 128.43 | -1.21% | - |
| Jan 19, 2026 | 136.55 | 136.55 | 136.45 | 136.50 | 130.00 | 0.18% | - |
| Jan 16, 2026 | 135.20 | 136.25 | 135.20 | 136.25 | 129.76 | -0.62% | - |
| Jan 15, 2026 | 137.60 | 137.60 | 136.50 | 137.10 | 130.57 | 0.70% | - |
| Jan 14, 2026 | 134.00 | 136.15 | 134.00 | 136.15 | 129.67 | 0.78% | 25 |
| Jan 13, 2026 | 135.30 | 135.65 | 135.10 | 135.10 | 128.67 | -0.55% | - |
| Jan 12, 2026 | 136.70 | 136.70 | 135.85 | 135.85 | 129.38 | -0.95% | - |
| Jan 9, 2026 | 137.10 | 137.15 | 136.80 | 137.15 | 130.62 | -0.51% | - |
| Jan 8, 2026 | 137.00 | 137.85 | 137.00 | 137.85 | 131.29 | 0.44% | - |
| Jan 7, 2026 | 139.20 | 139.20 | 137.25 | 137.25 | 130.71 | -2.28% | 143 |
| Jan 6, 2026 | 139.80 | 140.45 | 139.70 | 140.45 | 133.76 | 2.74% | - |
| Jan 5, 2026 | 138.75 | 138.75 | 136.70 | 136.70 | 130.19 | -3.66% | - |
| Jan 2, 2026 | 141.10 | 142.00 | 141.10 | 141.90 | 135.14 | -0.63% | - |
| Dec 30, 2025 | 142.50 | 142.80 | 142.50 | 142.80 | 136.00 | 0.04% | - |
| Dec 29, 2025 | 143.55 | 143.55 | 142.15 | 142.75 | 135.95 | -0.17% | - |
| Dec 23, 2025 | 141.90 | 143.25 | 141.90 | 143.00 | 136.19 | 1.38% | - |
| Dec 22, 2025 | 140.30 | 141.15 | 140.30 | 141.05 | 134.33 | 0.46% | - |
| Dec 19, 2025 | 139.55 | 140.40 | 139.55 | 140.40 | 133.71 | 1.30% | - |
| Dec 18, 2025 | 137.60 | 139.00 | 137.60 | 138.60 | 132.00 | 0.43% | - |
| Dec 17, 2025 | 138.35 | 138.35 | 138.00 | 138.00 | 131.43 | -1.22% | - |
| Dec 16, 2025 | 140.05 | 140.50 | 139.70 | 139.70 | 133.05 | -0.39% | - |
| Dec 15, 2025 | 139.65 | 140.30 | 139.65 | 140.25 | 133.57 | 0.32% | - |
| Dec 12, 2025 | 139.25 | 140.30 | 139.25 | 139.80 | 133.14 | 1.53% | - |
| Dec 11, 2025 | 137.70 | 137.80 | 137.00 | 137.70 | 131.14 | 0.69% | - |
| Dec 10, 2025 | 136.50 | 137.00 | 135.65 | 136.75 | 130.24 | 0.18% | - |
| Dec 9, 2025 | 137.40 | 137.40 | 136.50 | 136.50 | 130.00 | -1.97% | - |
| Dec 8, 2025 | 139.10 | 139.25 | 139.10 | 139.25 | 132.62 | 0.25% | - |
| Dec 5, 2025 | 140.40 | 140.40 | 138.90 | 138.90 | 132.29 | -6.56% | 70 |
| Dec 4, 2025 | 148.30 | 148.90 | 148.30 | 148.65 | 141.57 | 0.03% | - |
| Dec 3, 2025 | 149.75 | 149.95 | 148.60 | 148.60 | 141.52 | -2.27% | - |
| Dec 2, 2025 | 151.45 | 152.05 | 150.75 | 152.05 | 144.81 | 0.66% | - |
| Dec 1, 2025 | 150.90 | 151.55 | 150.90 | 151.05 | 143.86 | -0.59% | - |