Swiss Re AG SREN
SIX · Switzerland · Finance
CHF 139.00+0.50 (+0.36%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 139.00 | +0.36% | CHF 136.80 | CHF 139.00 | CHF 136.10 | 565.54K |
| 2026-09-30 | CHF 138.50 | -1.49% | CHF 141.25 | CHF 141.80 | CHF 138.50 | 670.64K |
| 2026-09-29 | CHF 140.60 | -1.61% | CHF 142.45 | CHF 142.55 | CHF 140.60 | 358.01K |
| 2026-09-28 | CHF 142.90 | +0.88% | CHF 143.00 | CHF 143.65 | CHF 141.95 | 437.78K |
| 2026-09-25 | CHF 141.65 | -0.32% | CHF 142.10 | CHF 143.55 | CHF 141.15 | 533.90K |
| 2026-09-24 | CHF 142.10 | +1.65% | CHF 138.55 | CHF 142.60 | CHF 138.35 | 1.14M |
| 2026-09-23 | CHF 139.80 | +0.90% | CHF 139.00 | CHF 140.15 | CHF 137.90 | 802.39K |
| 2026-09-22 | CHF 138.55 | -0.65% | CHF 138.90 | CHF 139.80 | CHF 137.45 | 624.62K |
| 2026-09-21 | CHF 139.45 | +0.50% | CHF 138.55 | CHF 140.05 | CHF 137.65 | 408.63K |
| 2026-09-18 | CHF 138.75 | -0.54% | CHF 138.90 | CHF 139.55 | CHF 138.00 | 1.84M |
| 2026-09-17 | CHF 139.50 | +0.14% | CHF 139.85 | CHF 141.05 | CHF 139.45 | 521.83K |
| 2026-09-16 | CHF 139.30 | -0.50% | CHF 139.45 | CHF 140.00 | CHF 138.55 | 590.64K |
| 2026-09-15 | CHF 140.00 | +1.12% | CHF 137.75 | CHF 140.75 | CHF 137.30 | 601.46K |
| 2026-09-14 | CHF 138.45 | +1.17% | CHF 137.30 | CHF 139.45 | CHF 137.30 | 532.68K |
| 2026-09-11 | CHF 136.85 | +1.18% | CHF 136.45 | CHF 137.55 | CHF 135.80 | 478.09K |
| 2026-09-10 | CHF 135.25 | +0.67% | CHF 134.40 | CHF 137.35 | CHF 134.35 | 738.24K |
| 2026-09-09 | CHF 134.35 | -0.89% | CHF 135.00 | CHF 135.25 | CHF 133.50 | 810.04K |
| 2026-09-08 | CHF 135.55 | -1.56% | CHF 137.50 | CHF 138.65 | CHF 135.55 | 862.53K |
| 2026-09-07 | CHF 137.70 | -3.61% | CHF 142.10 | CHF 142.10 | CHF 137.70 | 791.86K |
| 2026-09-04 | CHF 142.85 | -0.52% | CHF 143.55 | CHF 143.90 | CHF 142.85 | 523.75K |
| 2026-09-03 | CHF 143.60 | +1.02% | CHF 142.60 | CHF 144.20 | CHF 142.10 | 801.07K |
| 2026-09-02 | CHF 142.15 | +0.39% | CHF 141.80 | CHF 142.70 | CHF 141.30 | 805.64K |
| 2026-09-01 | CHF 141.60 | +0.75% | CHF 140.65 | CHF 142.40 | CHF 140.50 | 604.11K |
| 2026-08-31 | CHF 140.55 | -0.43% | CHF 141.35 | CHF 142.00 | CHF 139.95 | 761.23K |
| 2026-08-28 | CHF 141.15 | +0.86% | CHF 140.80 | CHF 142.05 | CHF 139.80 | 488.51K |
| 2026-08-27 | CHF 139.95 | -0.78% | CHF 140.50 | CHF 141.35 | CHF 139.40 | 676.79K |
| 2026-08-26 | CHF 141.05 | +0.36% | CHF 140.30 | CHF 141.25 | CHF 139.65 | 568.71K |
| 2026-08-25 | CHF 140.55 | +0.29% | CHF 140.50 | CHF 141.10 | CHF 139.15 | 625.79K |
| 2026-08-24 | CHF 140.15 | +0.61% | CHF 139.65 | CHF 140.35 | CHF 138.60 | 1.18M |
| 2026-08-21 | CHF 139.30 | +0.72% | CHF 138.50 | CHF 139.75 | CHF 138.10 | 554.26K |
| 2026-08-20 | CHF 138.30 | -1.32% | CHF 139.65 | CHF 139.90 | CHF 136.40 | 759.40K |
| 2026-08-19 | CHF 140.15 | -0.88% | CHF 141.00 | CHF 141.30 | CHF 139.60 | 693.50K |
| 2026-08-18 | CHF 141.40 | +0.68% | CHF 141.00 | CHF 141.90 | CHF 140.10 | 575.51K |
| 2026-08-17 | CHF 140.45 | +0.72% | CHF 138.25 | CHF 140.80 | CHF 137.85 | 777.19K |
| 2026-08-14 | CHF 139.45 | +1.01% | CHF 138.60 | CHF 139.80 | CHF 138.60 | 527.77K |
| 2026-08-13 | CHF 138.05 | +0.62% | CHF 137.95 | CHF 139.15 | CHF 137.50 | 723.21K |
| 2026-08-12 | CHF 137.20 | +0.26% | CHF 136.60 | CHF 137.50 | CHF 135.85 | 516.09K |
| 2026-08-11 | CHF 136.85 | -1.23% | CHF 138.40 | CHF 138.80 | CHF 136.45 | 584.96K |
| 2026-08-10 | CHF 138.55 | +0.04% | CHF 138.20 | CHF 138.60 | CHF 136.35 | 617.96K |
| 2026-08-07 | CHF 138.50 | +0.98% | CHF 136.80 | CHF 138.90 | CHF 134.50 | 892.97K |
| 2026-08-06 | CHF 137.15 | +0.66% | CHF 133.30 | CHF 137.85 | CHF 132.40 | 1.19M |
| 2026-08-05 | CHF 136.25 | +0.66% | CHF 135.50 | CHF 137.30 | CHF 135.30 | 889.61K |
| 2026-08-04 | CHF 135.35 | -0.26% | CHF 135.10 | CHF 135.90 | CHF 134.55 | 806.14K |
| 2026-08-03 | CHF 135.70 | +0.63% | CHF 134.45 | CHF 136.20 | CHF 134.25 | 750.39K |
| 2026-07-31 | CHF 134.85 | +0.26% | CHF 134.55 | CHF 135.50 | CHF 134.20 | 760.26K |
| 2026-07-30 | CHF 134.50 | -0.55% | CHF 135.40 | CHF 136.65 | CHF 133.95 | 923.23K |
| 2026-07-29 | CHF 135.25 | -0.55% | CHF 136.20 | CHF 136.20 | CHF 133.20 | 932.64K |
| 2026-07-28 | CHF 136.00 | -0.33% | CHF 134.10 | CHF 136.50 | CHF 133.80 | 762.55K |
| 2026-07-27 | CHF 136.45 | +1.45% | CHF 135.05 | CHF 137.10 | CHF 134.75 | 651.08K |
| 2026-07-24 | CHF 134.50 | +1.59% | CHF 133.15 | CHF 134.70 | CHF 132.35 | 682.89K |
| 2026-07-23 | CHF 132.40 | +0.68% | CHF 131.40 | CHF 132.40 | CHF 128.80 | 872.71K |
| 2026-07-22 | CHF 131.50 | -0.04% | CHF 132.40 | CHF 134.25 | CHF 131.50 | 771.20K |
| 2026-07-21 | CHF 131.55 | -2.81% | CHF 135.10 | CHF 135.20 | CHF 131.25 | 1.00M |
| 2026-07-20 | CHF 135.35 | -2.13% | CHF 137.55 | CHF 138.90 | CHF 134.60 | 984.32K |
| 2026-07-17 | CHF 138.30 | +1.80% | CHF 137.00 | CHF 138.85 | CHF 136.75 | 1.25M |
| 2026-07-16 | CHF 135.85 | +1.15% | CHF 133.65 | CHF 135.85 | CHF 133.05 | 541.42K |
| 2026-07-15 | CHF 134.30 | -1.25% | CHF 135.00 | CHF 135.40 | CHF 133.50 | 632.97K |
| 2026-07-14 | CHF 136.00 | +1.04% | CHF 134.55 | CHF 136.00 | CHF 133.55 | 868.29K |
| 2026-07-13 | CHF 134.60 | +1.51% | CHF 133.25 | CHF 134.85 | CHF 133.25 | 819.41K |
| 2026-07-10 | CHF 132.60 | +1.11% | CHF 131.75 | CHF 133.40 | CHF 130.90 | 802.86K |
| 2026-07-09 | CHF 131.15 | -1.13% | CHF 132.60 | CHF 133.05 | CHF 131.15 | 597.93K |
| 2026-07-08 | CHF 132.65 | -0.15% | CHF 132.25 | CHF 133.70 | CHF 130.85 | 721.67K |
| 2026-07-07 | CHF 132.85 | +1.68% | CHF 131.10 | CHF 133.60 | CHF 131.00 | 1.26M |
| 2026-07-06 | CHF 130.65 | +0.73% | CHF 130.25 | CHF 130.95 | CHF 129.70 | 695.56K |
| 2026-07-03 | CHF 129.70 | -0.31% | CHF 130.90 | CHF 131.55 | CHF 128.70 | 599.38K |
| 2026-07-02 | CHF 130.10 | +0.66% | CHF 129.95 | CHF 130.65 | CHF 128.80 | 781.75K |
| 2026-07-01 | CHF 129.25 | +0.58% | CHF 128.15 | CHF 129.40 | CHF 126.75 | 647.07K |
| 2026-06-30 | CHF 128.50 | -0.58% | CHF 129.45 | CHF 130.00 | CHF 128.40 | 837.31K |
| 2026-06-29 | CHF 129.25 | +1.13% | CHF 127.95 | CHF 129.25 | CHF 127.45 | 769.67K |
| 2026-06-26 | CHF 127.80 | +0.83% | CHF 126.30 | CHF 127.85 | CHF 125.90 | 727.17K |
| 2026-06-25 | CHF 126.75 | +0.08% | CHF 126.25 | CHF 127.35 | CHF 126.00 | 545.20K |
| 2026-06-24 | CHF 126.65 | +1.36% | CHF 123.95 | CHF 127.20 | CHF 123.85 | 1.08M |
| 2026-06-23 | CHF 124.95 | +0.36% | CHF 123.90 | CHF 125.00 | CHF 123.35 | 1.17M |
| 2026-06-22 | CHF 124.50 | +0.89% | CHF 123.80 | CHF 124.65 | CHF 122.90 | 703.65K |
| 2026-06-19 | CHF 123.40 | +1.06% | CHF 122.30 | CHF 123.65 | CHF 122.10 | 1.83M |
| 2026-06-18 | CHF 122.10 | +0.29% | CHF 122.00 | CHF 122.50 | CHF 120.60 | 720.26K |
| 2026-06-17 | CHF 121.75 | -0.65% | CHF 122.25 | CHF 122.30 | CHF 120.35 | 807.78K |
| 2026-06-16 | CHF 122.55 | +0.95% | CHF 122.05 | CHF 122.80 | CHF 121.40 | 731.50K |
| 2026-06-15 | CHF 121.40 | +0.54% | CHF 121.60 | CHF 122.05 | CHF 120.90 | 706.45K |
| 2026-06-12 | CHF 120.75 | +0.12% | CHF 120.45 | CHF 121.45 | CHF 119.80 | 775.21K |
| 2026-06-11 | CHF 120.60 | +0.12% | CHF 120.00 | CHF 121.70 | CHF 119.95 | 704.63K |
| 2026-06-10 | CHF 120.45 | +1.56% | CHF 119.15 | CHF 120.65 | CHF 118.60 | 648.48K |
| 2026-06-09 | CHF 118.60 | +0.42% | CHF 117.85 | CHF 119.25 | CHF 117.85 | 704.19K |
| 2026-06-08 | CHF 118.10 | -0.04% | CHF 118.70 | CHF 118.90 | CHF 117.40 | 716.13K |
| 2026-06-05 | CHF 118.15 | +1.68% | CHF 116.95 | CHF 118.55 | CHF 116.95 | 879.94K |
| 2026-06-04 | CHF 116.20 | +1.48% | CHF 114.55 | CHF 117.55 | CHF 114.45 | 1.14M |
| 2026-06-03 | CHF 114.50 | +0.04% | CHF 114.40 | CHF 115.25 | CHF 114.30 | 1.00M |
| 2026-06-02 | CHF 114.45 | -1.42% | CHF 115.70 | CHF 115.90 | CHF 114.05 | 1.16M |
| 2026-06-01 | CHF 116.10 | -1.36% | CHF 116.80 | CHF 116.85 | CHF 115.55 | 1.10M |
| 2026-05-29 | CHF 117.70 | -0.42% | CHF 117.65 | CHF 119.00 | CHF 117.10 | 2.12M |