Swiss Re AG SSREY
45.63 USD +0.24 (+0.53%)
Regular-session close
45.60 Day range 45.79
36.01 52-week range 49.18
- YTD
- +9.06%
- 1 year
- -5.51%
SSREY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.62 | 45.79 | 45.60 | 45.61 | +0.22 | +0.48% | 2,139 |
| Nov 12, 2026 | 45.45 | 45.51 | 45.28 | 45.39 | +0.08 | +0.18% | 21,500 |
| Nov 11, 2026 | 45.18 | 45.40 | 45.12 | 45.31 | -0.52 | -1.13% | 17,200 |
| Nov 10, 2026 | 45.91 | 45.94 | 45.66 | 45.83 | -0.21 | -0.46% | 20,400 |
| Nov 9, 2026 | 45.53 | 46.06 | 45.42 | 46.04 | -0.20 | -0.43% | 27,900 |
| Nov 6, 2026 | 46.19 | 46.70 | 46.19 | 46.24 | -2.25 | -4.64% | 26,400 |
| Nov 5, 2026 | 48.64 | 49.18 | 48.48 | 48.49 | +0.41 | +0.85% | 20,500 |
| Nov 4, 2026 | 47.51 | 48.08 | 47.26 | 48.08 | +1.54 | +3.31% | 16,400 |
| Nov 3, 2026 | 46.83 | 46.83 | 46.52 | 46.54 | -0.50 | -1.06% | 33,200 |
| Nov 2, 2026 | 46.52 | 47.11 | 46.47 | 47.04 | +0.58 | +1.25% | 24,700 |
| Oct 30, 2026 | 46.56 | 46.62 | 46.42 | 46.46 | +0.79 | +1.73% | 17,900 |
| Oct 29, 2026 | 45.87 | 46.03 | 45.57 | 45.67 | +0.39 | +0.86% | 23,900 |
| Oct 28, 2026 | 45.32 | 45.42 | 45.14 | 45.28 | -0.61 | -1.33% | 30,600 |
| Oct 27, 2026 | 46.23 | 46.23 | 45.70 | 45.89 | -0.45 | -0.97% | 25,100 |
| Oct 26, 2026 | 46.49 | 46.68 | 46.32 | 46.34 | -0.38 | -0.81% | 22,600 |
| Oct 23, 2026 | 46.82 | 46.84 | 46.56 | 46.72 | -0.48 | -1.02% | 22,200 |
| Oct 22, 2026 | 46.47 | 47.20 | 46.43 | 47.20 | +0.90 | +1.94% | 29,500 |
| Oct 21, 2026 | 46.21 | 46.30 | 46.12 | 46.30 | +0.16 | +0.35% | 26,600 |
| Oct 20, 2026 | 46.24 | 46.42 | 45.90 | 46.14 | +0.80 | +1.76% | 44,200 |
| Oct 19, 2026 | 45.24 | 45.52 | 43.75 | 45.34 | -0.14 | -0.31% | 125,400 |
| Oct 16, 2026 | 45.47 | 45.85 | 45.33 | 45.48 | +0.16 | +0.35% | 173,500 |
| Oct 15, 2026 | 45.23 | 45.39 | 45.07 | 45.32 | +1.14 | +2.58% | 86,600 |
| Oct 14, 2026 | 43.67 | 44.18 | 43.49 | 44.18 | -0.04 | -0.09% | 36,200 |
| Oct 13, 2026 | 44.16 | 44.35 | 43.94 | 44.22 | +0.75 | +1.73% | 74,700 |
| Oct 12, 2026 | 43.67 | 43.76 | 43.41 | 43.47 | +0.01 | +0.02% | 52,800 |
| Oct 9, 2026 | 43.29 | 43.51 | 43.29 | 43.46 | +0.28 | +0.65% | 58,700 |
| Oct 8, 2026 | 43.07 | 43.26 | 42.61 | 43.18 | -0.06 | -0.14% | 67,800 |
| Oct 7, 2026 | 43.07 | 43.36 | 43.01 | 43.24 | +0.31 | +0.72% | 65,200 |
| Oct 6, 2026 | 42.62 | 43.35 | 42.60 | 42.93 | +0.27 | +0.63% | 83,400 |
| Oct 5, 2026 | 42.44 | 42.68 | 42.30 | 42.66 | -0.09 | -0.21% | 98,600 |
| Oct 2, 2026 | 42.60 | 42.83 | 42.47 | 42.75 | +0.79 | +1.88% | 94,500 |
| Oct 1, 2026 | 41.40 | 42.10 | 41.37 | 41.96 | +0.58 | +1.40% | 82,100 |
| Sep 30, 2026 | 41.73 | 41.81 | 41.31 | 41.38 | -1.02 | -2.41% | 79,900 |
| Sep 29, 2026 | 42.35 | 42.49 | 42.09 | 42.40 | -0.71 | -1.65% | 54,600 |
| Sep 28, 2026 | 42.73 | 43.26 | 42.71 | 43.11 | +0.22 | +0.51% | 148,700 |
| Sep 25, 2026 | 42.70 | 42.94 | 42.64 | 42.89 | -0.01 | -0.02% | 151,300 |
| Sep 24, 2026 | 42.78 | 43.11 | 42.69 | 42.90 | +0.63 | +1.49% | 120,800 |
| Sep 23, 2026 | 42.46 | 42.56 | 42.24 | 42.27 | -0.15 | -0.35% | 47,900 |
| Sep 22, 2026 | 42.44 | 42.44 | 42.14 | 42.42 | -0.13 | -0.31% | 25,800 |
| Sep 21, 2026 | 42.41 | 42.78 | 42.37 | 42.55 | +0.29 | +0.69% | 34,100 |
| Sep 18, 2026 | 42.03 | 42.33 | 41.92 | 42.26 | -0.07 | -0.17% | 29,100 |
| Sep 17, 2026 | 42.58 | 42.59 | 42.25 | 42.33 | +0.05 | +0.12% | 25,300 |
| Sep 16, 2026 | 42.46 | 42.73 | 42.09 | 42.28 | -0.55 | -1.28% | 17,200 |
| Sep 15, 2026 | 42.85 | 42.88 | 42.47 | 42.83 | +0.38 | +0.90% | 65,000 |
| Sep 14, 2026 | 42.46 | 42.61 | 42.29 | 42.45 | +0.44 | +1.05% | 49,700 |
| Sep 11, 2026 | 42.24 | 42.24 | 41.90 | 42.01 | +0.38 | +0.91% | 31,100 |
| Sep 10, 2026 | 42.21 | 42.25 | 41.55 | 41.63 | +0.15 | +0.36% | 23,900 |
| Sep 9, 2026 | 41.63 | 41.63 | 41.36 | 41.48 | -0.26 | -0.62% | 38,900 |
| Sep 8, 2026 | 42.13 | 42.18 | 41.74 | 41.74 | -2.29 | -5.20% | 77,600 |
| Sep 4, 2026 | 44.23 | 44.26 | 44.01 | 44.03 | -0.48 | -1.08% | 12,300 |
| Sep 3, 2026 | 44.34 | 44.57 | 44.24 | 44.51 | +0.66 | +1.51% | 29,200 |
| Sep 2, 2026 | 43.50 | 43.87 | 43.50 | 43.85 | +0.33 | +0.76% | 27,300 |
| Sep 1, 2026 | 43.68 | 43.87 | 43.44 | 43.52 | +0.16 | +0.37% | 21,300 |
| Aug 31, 2026 | 43.67 | 43.67 | 43.33 | 43.36 | -0.23 | -0.53% | 25,500 |
| Aug 28, 2026 | 43.79 | 43.91 | 43.51 | 43.59 | +0.11 | +0.25% | 11,900 |
| Aug 27, 2026 | 43.83 | 43.83 | 43.31 | 43.48 | -0.25 | -0.57% | 12,900 |
| Aug 26, 2026 | 43.80 | 43.80 | 43.59 | 43.73 | -0.10 | -0.23% | 18,100 |
| Aug 25, 2026 | 43.50 | 43.83 | 43.50 | 43.83 | +0.21 | +0.48% | 12,400 |
| Aug 24, 2026 | 43.16 | 43.70 | 43.16 | 43.62 | +0.23 | +0.53% | 15,900 |
| Aug 21, 2026 | 43.52 | 43.54 | 43.35 | 43.39 | +0.33 | +0.77% | 25,900 |
| Aug 20, 2026 | 42.88 | 43.23 | 42.83 | 43.06 | -0.72 | -1.64% | 26,200 |
| Aug 19, 2026 | 43.37 | 43.79 | 43.37 | 43.78 | +0.33 | +0.76% | 23,700 |
| Aug 18, 2026 | 43.40 | 43.66 | 43.40 | 43.45 | +0.22 | +0.51% | 21,600 |
| Aug 17, 2026 | 43.29 | 43.43 | 43.21 | 43.23 | +0.33 | +0.77% | 20,800 |
| Aug 14, 2026 | 43.00 | 43.00 | 42.77 | 42.90 | +0.45 | +1.06% | 10,800 |
65 days, newest first. Daily bars as drawn on the SSREY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.