Swiss Life Holding AG (BIT:1SLHN)
Italy · Delayed Price · Currency is EUR 949.40
+2.20 (0.23%)
At close: Oct 2, 2026
BIT:1SLHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 949.40 | 949.40 | 949.40 | 949.40 | 949.40 | 0.23% | - |
| Oct 1, 2026 | 947.20 | 947.20 | 947.20 | 947.20 | 947.20 | -0.11% | - |
| Sep 30, 2026 | 948.20 | 948.20 | 948.20 | 948.20 | 948.20 | -1.17% | - |
| Sep 29, 2026 | 959.40 | 959.40 | 959.40 | 959.40 | 959.40 | -1.05% | - |
| Sep 28, 2026 | 969.60 | 969.60 | 969.60 | 969.60 | 969.60 | 0.19% | - |
| Sep 25, 2026 | 967.80 | 967.80 | 967.80 | 967.80 | 967.80 | 0.88% | - |
| Sep 24, 2026 | 959.40 | 959.40 | 959.40 | 959.40 | 959.40 | -0.39% | - |
| Sep 23, 2026 | 963.20 | 963.20 | 963.20 | 963.20 | 963.20 | -1.39% | - |
| Sep 22, 2026 | 976.80 | 976.80 | 976.80 | 976.80 | 976.80 | -1.35% | - |
| Sep 21, 2026 | 990.20 | 990.20 | 990.20 | 990.20 | 990.20 | 0.88% | - |
| Sep 18, 2026 | 981.60 | 981.60 | 981.60 | 981.60 | 981.60 | -0.81% | - |
| Sep 17, 2026 | 989.60 | 989.60 | 989.60 | 989.60 | 989.60 | 1.54% | - |
| Sep 16, 2026 | 974.60 | 974.60 | 974.60 | 974.60 | 974.60 | -1.34% | - |
| Sep 15, 2026 | 987.80 | 987.80 | 987.80 | 987.80 | 987.80 | 4.66% | - |
| Sep 14, 2026 | 970.00 | 970.00 | 965.00 | 943.80 | 943.80 | -2.20% | 4 |
| Sep 11, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | -0.06% | - |
| Sep 10, 2026 | 965.60 | 965.60 | 965.60 | 965.60 | 965.60 | -0.60% | - |
| Sep 9, 2026 | 971.40 | 971.40 | 971.40 | 971.40 | 971.40 | -4.11% | - |
| Sep 8, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1.67% | - |
| Sep 7, 2026 | 996.40 | 996.40 | 996.40 | 996.40 | 996.40 | -2.50% | - |
| Sep 4, 2026 | 995.80 | 995.80 | 995.80 | 1,022.00 | 1,022.00 | 3.80% | 4 |
| Sep 3, 2026 | 984.60 | 984.60 | 984.60 | 984.60 | 984.60 | 3.95% | - |
| Sep 2, 2026 | 972.20 | 972.20 | 970.00 | 947.20 | 947.20 | -2.21% | 17 |
| Sep 1, 2026 | 978.00 | 978.00 | 978.00 | 968.60 | 968.60 | -0.47% | 1 |
| Aug 31, 2026 | 973.20 | 973.20 | 973.20 | 973.20 | 973.20 | -0.96% | - |
| Aug 28, 2026 | 982.60 | 982.60 | 982.60 | 982.60 | 982.60 | 0.43% | - |
| Aug 27, 2026 | 978.40 | 978.40 | 978.40 | 978.40 | 978.40 | -0.31% | - |
| Aug 26, 2026 | 981.40 | 981.40 | 981.40 | 981.40 | 981.40 | - | - |
| Aug 25, 2026 | 981.40 | 981.40 | 981.40 | 981.40 | 981.40 | 0.35% | - |
| Aug 24, 2026 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 0.74% | - |
| Aug 21, 2026 | 970.80 | 970.80 | 970.80 | 970.80 | 970.80 | -0.55% | - |
| Aug 20, 2026 | 976.20 | 976.20 | 976.20 | 976.20 | 976.20 | -0.59% | - |
| Aug 19, 2026 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | -0.63% | - |
| Aug 18, 2026 | 988.20 | 988.20 | 988.20 | 988.20 | 988.20 | -0.46% | - |
| Aug 17, 2026 | 992.80 | 992.80 | 992.80 | 992.80 | 992.80 | -0.22% | - |
| Aug 14, 2026 | 997.00 | 997.00 | 997.00 | 995.00 | 995.00 | -2.26% | 46 |
| Aug 13, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -2.82% | - |
| Aug 12, 2026 | 1,047.50 | 1,047.50 | 1,047.50 | 1,047.50 | 1,047.50 | 1.40% | - |
| Aug 11, 2026 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.68% | - |
| Aug 10, 2026 | 1,020.50 | 1,020.50 | 1,020.50 | 1,026.00 | 1,026.00 | -3.07% | 4 |
| Aug 7, 2026 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | 3.93% | 4 |
| Aug 6, 2026 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 0.20% | - |
| Aug 5, 2026 | 1,016.50 | 1,016.50 | 1,016.50 | 1,016.50 | 1,016.50 | -0.78% | - |
| Aug 4, 2026 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 0.54% | - |
| Aug 3, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.49% | - |
| Jul 31, 2026 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.44% | - |
| Jul 30, 2026 | 1,019.50 | 1,019.50 | 1,019.50 | 1,019.50 | 1,019.50 | 1.19% | - |
| Jul 29, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,007.50 | 1,007.50 | -0.59% | 40 |
| Jul 28, 2026 | 1,013.50 | 1,013.50 | 1,013.50 | 1,013.50 | 1,013.50 | -0.10% | - |
| Jul 27, 2026 | 1,014.50 | 1,014.50 | 1,014.50 | 1,014.50 | 1,014.50 | -0.05% | - |