SREN.SW
Swiss Re AG (SREN.SW)
139.4500
Fr
+0.7000 (%+0.50)
SREN.SW: Swiss Re AG Historical Data
Historical price data, yearly archive and performance analysis for Swiss Re AG.
Historical Chart
Loading chart...
Average
OPEN 142.8677
CLOSE 142.858
Low
LOW 121.75
High
HIGH 156.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2025 | 133.05 | 133.05 | 131.8 | 132.7 |
| 01/06/2025 | 132.85 | 133.35 | 130.6 | 132.6 |
| 01/07/2025 | 131.7 | 134.95 | 131 | 134.85 |
| 01/08/2025 | 134.95 | 135.8 | 134 | 134.8 |
| 01/09/2025 | 134.25 | 134.35 | 132.55 | 133.25 |
| 01/10/2025 | 132.85 | 133.5 | 131 | 131.45 |
| 01/13/2025 | 130.15 | 131.85 | 129.4 | 131.1 |
| 01/14/2025 | 132 | 132.3 | 130.9 | 132.3 |
| 01/15/2025 | 133.5 | 134.55 | 132.4 | 134 |
| 01/16/2025 | 134.7 | 135.75 | 133.9 | 135.2 |
| 01/17/2025 | 135.8 | 136.3 | 135.4 | 135.85 |
| 01/20/2025 | 135.8 | 136.75 | 135.1 | 135.6 |
| 01/21/2025 | 135.3 | 136.1 | 135 | 135.85 |
| 01/22/2025 | 135.05 | 138.7 | 134.9 | 137.85 |
| 01/23/2025 | 137.65 | 138.65 | 137.25 | 138.6 |
| 01/24/2025 | 138.4 | 138.8 | 137.65 | 138.05 |
| 01/27/2025 | 138 | 140.5 | 137.75 | 139.85 |
| 01/28/2025 | 139.8 | 140.95 | 139.45 | 139.85 |
| 01/29/2025 | 140 | 141.55 | 139.9 | 140.25 |
| 01/30/2025 | 141.2 | 141.5 | 139.45 | 140.1 |
| 01/31/2025 | 141 | 141 | 139.2 | 139.4 |
| 02/03/2025 | 138.45 | 139.5 | 137.3 | 138.85 |
| 02/04/2025 | 138.6 | 139.35 | 137.45 | 139.3 |
| 02/05/2025 | 139.15 | 140.8 | 138.65 | 140.25 |
| 02/06/2025 | 141 | 142 | 140.15 | 141.15 |
| 02/07/2025 | 142.2 | 142.8 | 141.6 | 141.65 |
| 02/10/2025 | 141.75 | 142.5 | 141.5 | 142 |
| 02/11/2025 | 142 | 143.05 | 141.3 | 141.7 |
| 02/12/2025 | 141.65 | 142.5 | 141.1 | 141.7 |
| 02/13/2025 | 141.6 | 142.1 | 139.5 | 141.05 |
| 02/14/2025 | 141.9 | 142 | 138.95 | 139.95 |
| 02/17/2025 | 140.55 | 141.35 | 140.25 | 140.9 |
| 02/18/2025 | 141.15 | 142.85 | 141.15 | 142.65 |
| 02/19/2025 | 142.4 | 143.35 | 138.95 | 139.15 |
| 02/20/2025 | 139.85 | 140.45 | 137.5 | 138.35 |
| 02/21/2025 | 138.45 | 138.95 | 136.65 | 138.3 |
| 02/24/2025 | 138.35 | 139.25 | 138.05 | 138.55 |
| 02/25/2025 | 138.4 | 140.3 | 138.25 | 139.2 |
| 02/26/2025 | 139.65 | 145.15 | 139.45 | 144.45 |
| 02/27/2025 | 146 | 148.45 | 144.9 | 145.2 |
| 02/28/2025 | 145 | 145.2 | 142.5 | 144.3 |
| 03/03/2025 | 144 | 147.45 | 143.5 | 147.05 |
| 03/04/2025 | 146.2 | 147.9 | 144.5 | 145.95 |
| 03/05/2025 | 148 | 148.25 | 146.5 | 147.85 |
| 03/06/2025 | 148.25 | 148.5 | 143.8 | 144.8 |
| 03/07/2025 | 143.6 | 146.8 | 143.35 | 145.25 |
| 03/10/2025 | 146.2 | 146.85 | 144.65 | 146.45 |
| 03/11/2025 | 146.35 | 146.35 | 143.7 | 144.15 |
| 03/12/2025 | 145.05 | 147.3 | 144.9 | 147.15 |
| 03/13/2025 | 147.2 | 148.6 | 145.9 | 146.65 |
| 03/14/2025 | 146.6 | 148.3 | 145.6 | 147.35 |
| 03/17/2025 | 147.5 | 149.25 | 147.5 | 148.6 |
| 03/18/2025 | 149.3 | 149.75 | 148.35 | 149.15 |
| 03/19/2025 | 149.4 | 149.5 | 148.2 | 149.1 |
| 03/20/2025 | 148.65 | 149.2 | 147.5 | 148.85 |
| 03/21/2025 | 147.9 | 148.75 | 147.5 | 148.45 |
| 03/24/2025 | 148.8 | 151.05 | 148.6 | 150.3 |
| 03/25/2025 | 150.35 | 153 | 150.35 | 152.1 |
| 03/26/2025 | 152.1 | 153.65 | 151.85 | 152.6 |
| 03/27/2025 | 152 | 152.45 | 150.3 | 152.25 |
| 03/28/2025 | 152.15 | 152.6 | 150.65 | 151.55 |
| 03/31/2025 | 150.6 | 151.15 | 149.35 | 150 |
| 04/01/2025 | 150.4 | 152.2 | 150 | 152.1 |
| 04/02/2025 | 152.7 | 153.1 | 150.95 | 152 |
| 04/03/2025 | 149.9 | 150.8 | 148.75 | 149.95 |
| 04/04/2025 | 148.55 | 148.95 | 137.15 | 138.7 |
| 04/07/2025 | 125.2 | 136.6 | 121.75 | 129.8 |
| 04/08/2025 | 133.85 | 139.45 | 132.9 | 137.3 |
| 04/09/2025 | 133.35 | 135.45 | 128.5 | 130.7 |
| 04/10/2025 | 146 | 146 | 138.75 | 139.2 |
| 04/11/2025 | 140.9 | 141.5 | 135.3 | 138.05 |
| 04/14/2025 | 141.45 | 143 | 140.25 | 141.9 |
| 04/15/2025 | 136.9 | 139.95 | 136.8 | 139.8 |
| 04/16/2025 | 139.15 | 140.15 | 138.35 | 140.15 |
| 04/17/2025 | 140.2 | 142 | 140.05 | 141.8 |
| 04/22/2025 | 141.6 | 143.8 | 141.6 | 143.6 |
| 04/23/2025 | 145.25 | 145.7 | 143.7 | 145.1 |
| 04/24/2025 | 145.3 | 146.4 | 144.3 | 144.75 |
| 04/25/2025 | 145.25 | 146.05 | 144.2 | 144.8 |
| 04/28/2025 | 145.7 | 145.7 | 142.15 | 144.85 |
| 04/29/2025 | 145.05 | 145.8 | 143.3 | 145.8 |
| 04/30/2025 | 146.1 | 147.9 | 145.65 | 147.75 |
| 05/02/2025 | 148 | 149.1 | 147.15 | 148.85 |
| 05/05/2025 | 149.25 | 151.35 | 149.15 | 151.05 |
| 05/06/2025 | 151.55 | 152.65 | 150.8 | 152.3 |
| 05/07/2025 | 152.6 | 153 | 151.15 | 151.7 |
| 05/08/2025 | 152.3 | 152.7 | 148.85 | 149.15 |
| 05/09/2025 | 149.8 | 150.1 | 148.25 | 149.8 |
| 05/12/2025 | 150.85 | 151.7 | 146.3 | 148.45 |
| 05/13/2025 | 145.55 | 147.45 | 145.2 | 146.35 |
| 05/14/2025 | 146.15 | 148.1 | 146 | 148.1 |
| 05/15/2025 | 147.8 | 149.65 | 146.85 | 149.65 |
| 05/16/2025 | 149.05 | 153.05 | 145.35 | 148.4 |
| 05/19/2025 | 148.35 | 148.65 | 147.05 | 147.6 |
| 05/20/2025 | 147.8 | 148.9 | 146.1 | 148.55 |
| 05/21/2025 | 148.45 | 148.45 | 145.95 | 146.9 |
| 05/22/2025 | 146.75 | 147.2 | 145.55 | 147.2 |
| 05/23/2025 | 146.85 | 147.9 | 143.45 | 145.95 |
| 05/26/2025 | 147.35 | 148.45 | 146.5 | 147.65 |
| 05/27/2025 | 147.4 | 148.35 | 146.75 | 148.3 |
| 05/28/2025 | 147.6 | 148.05 | 145.55 | 145.55 |
| 05/30/2025 | 145.15 | 146.3 | 145.15 | 145.25 |
| 06/02/2025 | 143.35 | 146.5 | 143.15 | 146.05 |
| 06/03/2025 | 145.6 | 146.45 | 143.7 | 143.7 |
| 06/04/2025 | 144.8 | 144.8 | 143.45 | 143.65 |
| 06/05/2025 | 143.5 | 144.75 | 143.1 | 143.5 |
| 06/06/2025 | 143.9 | 144.85 | 143.15 | 144.75 |
| 06/10/2025 | 145 | 145.25 | 142.25 | 142.5 |
| 06/11/2025 | 142 | 142.9 | 141 | 142.05 |
| 06/12/2025 | 140 | 140 | 137.1 | 137.5 |
| 06/13/2025 | 136.15 | 136.8 | 135 | 136.4 |
| 06/16/2025 | 136.55 | 136.8 | 135.6 | 135.9 |
| 06/17/2025 | 134.5 | 136.55 | 134.3 | 135.6 |
| 06/18/2025 | 136.45 | 136.6 | 135.2 | 135.4 |
| 06/19/2025 | 134.95 | 135.8 | 134.3 | 134.95 |
| 06/20/2025 | 135.05 | 137.15 | 135.05 | 137 |
| 06/23/2025 | 134.95 | 136.25 | 134.7 | 135.85 |
| 06/24/2025 | 137.75 | 138.4 | 136 | 136.3 |
| 06/25/2025 | 137 | 137.8 | 136.65 | 137.5 |
| 06/26/2025 | 137.6 | 137.95 | 135.8 | 136.55 |
| 06/27/2025 | 137.45 | 137.5 | 136.5 | 137.35 |
| 06/30/2025 | 137.7 | 138.05 | 136.45 | 137.15 |
| 07/01/2025 | 138 | 138.3 | 136.15 | 136.45 |
| 07/02/2025 | 136.95 | 137.3 | 134.9 | 135.25 |
| 07/03/2025 | 135.4 | 138.15 | 135.4 | 137.9 |
| 07/04/2025 | 137.4 | 138.45 | 136.7 | 138 |
| 07/07/2025 | 138.5 | 140.6 | 138.15 | 140.05 |
| 07/08/2025 | 140.2 | 140.7 | 139.05 | 139.75 |
| 07/09/2025 | 140.5 | 142.05 | 140.35 | 141.55 |
| 07/10/2025 | 141.7 | 142 | 141.15 | 141.85 |
| 07/11/2025 | 141.7 | 142.25 | 140.35 | 140.8 |
| 07/14/2025 | 139.55 | 140.3 | 138.6 | 140.25 |
| 07/15/2025 | 140.55 | 140.95 | 138.8 | 139.85 |
| 07/16/2025 | 139.6 | 142.95 | 139.55 | 141.65 |
| 07/17/2025 | 142.05 | 143.65 | 141.75 | 143.15 |
| 07/18/2025 | 144 | 144.6 | 143.5 | 144.15 |
| 07/21/2025 | 144.55 | 147.2 | 144.2 | 146.6 |
| 07/22/2025 | 146.1 | 146.75 | 144.7 | 145.55 |
| 07/23/2025 | 147 | 147.95 | 146.3 | 147.7 |
| 07/24/2025 | 149.45 | 149.6 | 147.3 | 147.3 |
| 07/25/2025 | 147.5 | 147.55 | 146 | 146.85 |
| 07/28/2025 | 147.7 | 148.5 | 145.65 | 146.2 |
| 07/29/2025 | 146.45 | 148.35 | 146.25 | 147.45 |
| 07/30/2025 | 147.25 | 147.25 | 145.4 | 145.7 |
| 07/31/2025 | 146.3 | 146.7 | 144.75 | 146.25 |
| 08/04/2025 | 143 | 148.35 | 142.55 | 148.1 |
| 08/05/2025 | 148.75 | 150.5 | 147.95 | 149.65 |
| 08/06/2025 | 150.5 | 153.25 | 149.7 | 153.25 |
| 08/07/2025 | 154 | 156.8 | 153.15 | 154.65 |
| 08/08/2025 | 153.1 | 153.4 | 149.15 | 149.7 |
| 08/11/2025 | 150.2 | 151.75 | 149.9 | 150.8 |
| 08/12/2025 | 151.35 | 151.5 | 148.75 | 149.05 |
| 08/13/2025 | 149.4 | 150.65 | 148.65 | 150.65 |
| 08/14/2025 | 151.4 | 155.3 | 144.6 | 145.45 |
| 08/15/2025 | 146 | 147.8 | 145.8 | 146.2 |
| 08/18/2025 | 146 | 146.45 | 144.65 | 145.75 |
| 08/19/2025 | 145.7 | 147.05 | 144.95 | 147.05 |
| 08/20/2025 | 147.75 | 149.05 | 146.65 | 149 |
| 08/21/2025 | 149.35 | 149.6 | 147.2 | 148 |
| 08/22/2025 | 147.95 | 148.9 | 146.85 | 147.05 |
| 08/25/2025 | 146 | 146.9 | 145.6 | 146.15 |
| 08/26/2025 | 145.5 | 145.65 | 144.15 | 144.9 |
| 08/27/2025 | 144.5 | 145.05 | 143.45 | 145 |
| 08/28/2025 | 145.4 | 145.5 | 143.85 | 144.85 |
| 08/29/2025 | 144.6 | 145.35 | 144.35 | 144.9 |
| 09/01/2025 | 144.4 | 145.1 | 141.75 | 142.4 |
| 09/02/2025 | 142.55 | 142.75 | 140.85 | 141.4 |
| 09/03/2025 | 140.65 | 140.85 | 139.15 | 140.45 |
| 09/04/2025 | 140.75 | 143.45 | 140.65 | 142.65 |
| 09/05/2025 | 143.15 | 143.9 | 140.9 | 140.95 |
| 09/08/2025 | 140.6 | 141.45 | 139.6 | 141.35 |
| 09/09/2025 | 141.65 | 141.9 | 141.1 | 141.65 |
| 09/10/2025 | 142 | 142.15 | 139.65 | 139.9 |
| 09/11/2025 | 140.45 | 141.45 | 140.1 | 140.6 |
| 09/12/2025 | 141.5 | 143.3 | 141 | 142.75 |
| 09/15/2025 | 143.65 | 143.65 | 141.6 | 142.2 |
| 09/16/2025 | 141.8 | 141.85 | 137.75 | 137.75 |
| 09/17/2025 | 137.5 | 139.95 | 137.4 | 138.9 |
| 09/18/2025 | 139.75 | 140.2 | 139 | 139.65 |
| 09/19/2025 | 139.05 | 140.3 | 139.05 | 139.55 |
| 09/22/2025 | 139.15 | 140.55 | 138.9 | 140.3 |
| 09/23/2025 | 141.15 | 141.55 | 140.35 | 141.05 |
| 09/24/2025 | 139.35 | 140.7 | 137.85 | 140.35 |
| 09/25/2025 | 140.25 | 142.8 | 140 | 142.15 |
| 09/26/2025 | 143 | 145.8 | 142.9 | 145.4 |
| 09/29/2025 | 146.35 | 147.3 | 145.5 | 145.7 |
| 09/30/2025 | 146.1 | 147.25 | 144.7 | 147.05 |
| 10/01/2025 | 145.95 | 147.15 | 145.75 | 146.65 |
| 10/02/2025 | 145.9 | 147.05 | 145.65 | 147.05 |
| 10/03/2025 | 147.4 | 147.5 | 146.05 | 147.1 |
| 10/06/2025 | 147.7 | 151.75 | 147.25 | 151.75 |
| 10/07/2025 | 151.25 | 152.95 | 151.2 | 151.2 |
| 10/08/2025 | 151.65 | 153.85 | 151.35 | 153.85 |
| 10/09/2025 | 153.8 | 153.85 | 151.5 | 151.7 |
| 10/10/2025 | 151.4 | 152.65 | 150.65 | 151.1 |
| 10/13/2025 | 151.6 | 151.7 | 149.05 | 149.75 |
| 10/14/2025 | 147.8 | 150.6 | 147.5 | 150.25 |
| 10/15/2025 | 151.15 | 152.55 | 150.1 | 150.95 |
| 10/16/2025 | 149.85 | 150.6 | 146.9 | 148 |
| 10/17/2025 | 146.35 | 146.45 | 143.9 | 145.15 |
| 10/20/2025 | 146.55 | 146.8 | 145.25 | 145.95 |
| 10/21/2025 | 146.95 | 148.25 | 146.05 | 147.85 |
| 10/22/2025 | 149 | 149.1 | 147.8 | 148.9 |
| 10/23/2025 | 149.8 | 150.1 | 148.3 | 149.4 |
| 10/24/2025 | 149.9 | 151.45 | 149.45 | 151.1 |
| 10/27/2025 | 151.45 | 151.8 | 150.15 | 150.65 |
| 10/28/2025 | 151.25 | 151.45 | 147.85 | 148.25 |
| 10/29/2025 | 147.5 | 148.9 | 146 | 148.5 |
| 10/30/2025 | 149 | 149.65 | 147.25 | 149.45 |
| 10/31/2025 | 148.75 | 148.8 | 145.7 | 146.6 |
| 11/03/2025 | 146.65 | 146.95 | 146.1 | 146.35 |
| 11/04/2025 | 145.5 | 147.45 | 144.55 | 147.45 |
| 11/05/2025 | 148 | 150.15 | 147.55 | 149.75 |
| 11/06/2025 | 149.7 | 149.9 | 147.25 | 148 |
| 11/07/2025 | 148 | 148.7 | 145.7 | 147.15 |
| 11/10/2025 | 148.35 | 150.35 | 147.8 | 149.95 |
| 11/11/2025 | 148.95 | 151.7 | 147.5 | 151.35 |
| 11/12/2025 | 151.85 | 152.85 | 151.1 | 151.8 |
| 11/13/2025 | 152.4 | 153.8 | 151.95 | 153.8 |
| 11/14/2025 | 146.95 | 150.4 | 145.55 | 145.55 |
| 11/17/2025 | 145.4 | 145.5 | 141.5 | 141.55 |
| 11/18/2025 | 140.6 | 141.1 | 139.4 | 140.2 |
| 11/19/2025 | 139.8 | 140.2 | 138 | 138 |
| 11/20/2025 | 139.15 | 139.5 | 136.35 | 137.6 |
| 11/21/2025 | 136.5 | 139.3 | 136.45 | 138.5 |
| 11/24/2025 | 139 | 139.1 | 136.35 | 138 |
| 11/25/2025 | 137.95 | 139 | 136.55 | 138.8 |
| 11/26/2025 | 139.1 | 141.05 | 138.75 | 140.5 |
| 11/27/2025 | 141 | 142.15 | 140.5 | 142.05 |
| 11/28/2025 | 142.3 | 142.3 | 141.2 | 141.55 |
| 12/01/2025 | 142 | 142 | 140.5 | 141.35 |
| 12/02/2025 | 141.35 | 142.15 | 140.6 | 141.35 |
| 12/03/2025 | 140.35 | 140.5 | 137.65 | 137.85 |
| 12/04/2025 | 138.85 | 139.35 | 137.8 | 138.5 |
| 12/05/2025 | 132.6 | 132.6 | 128.05 | 129.45 |
| 12/08/2025 | 130 | 130.85 | 128.7 | 130.5 |
| 12/09/2025 | 128.5 | 129.3 | 127.25 | 128.3 |
| 12/10/2025 | 128 | 128.95 | 127 | 128.1 |
| 12/11/2025 | 128.55 | 129.35 | 127.6 | 128.9 |
| 12/12/2025 | 129.75 | 131.25 | 129.6 | 130.05 |
| 12/15/2025 | 131 | 131.5 | 130.45 | 130.65 |
| 12/16/2025 | 131.3 | 131.65 | 130 | 130.7 |
| 12/17/2025 | 130 | 130.35 | 128.55 | 129.25 |
| 12/18/2025 | 128.75 | 130.15 | 128.2 | 130.15 |
| 12/19/2025 | 129.9 | 131.25 | 129.45 | 130.85 |
| 12/22/2025 | 130.75 | 132 | 130.5 | 131.85 |
| 12/23/2025 | 132.1 | 133.4 | 131.95 | 132.7 |
| 12/29/2025 | 133.15 | 133.7 | 132 | 132.45 |
| 12/30/2025 | 132.45 | 133.05 | 132.1 | 132.85 |