Swiss Life Holding AG (ETR:SLW)
Germany · Delayed Price · Currency is EUR 979.00
+3.00 (0.31%)
At close: Dec 22, 2025
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0.18% | - |
| Dec 18, 2025 | 968.00 | 974.20 | 968.00 | 974.20 | 974.20 | 1.08% | 115 |
| Dec 17, 2025 | 963.80 | 963.80 | 963.80 | 963.80 | 963.80 | 1.07% | - |
| Dec 16, 2025 | 952.40 | 954.80 | 952.40 | 953.60 | 953.60 | 0.63% | 139 |
| Dec 15, 2025 | 936.00 | 936.00 | 936.00 | 947.60 | 947.60 | 1.59% | 6 |
| Dec 12, 2025 | 936.00 | 936.00 | 932.80 | 932.80 | 932.80 | 0.30% | 6 |
| Dec 11, 2025 | 924.60 | 930.00 | 924.60 | 930.00 | 930.00 | 0.28% | 19 |
| Dec 10, 2025 | 930.60 | 932.40 | 927.40 | 927.40 | 927.40 | -1.40% | 37 |
| Dec 9, 2025 | 937.40 | 940.60 | 937.40 | 940.60 | 940.60 | 0.75% | 23 |
| Dec 8, 2025 | 935.80 | 937.20 | 932.40 | 933.60 | 933.60 | -0.26% | 155 |
| Dec 5, 2025 | 934.00 | 938.20 | 934.00 | 936.00 | 936.00 | 0.30% | 55 |
| Dec 4, 2025 | 929.00 | 934.80 | 929.00 | 933.20 | 933.20 | 0.11% | 81 |
| Dec 3, 2025 | 932.60 | 932.60 | 932.20 | 932.20 | 932.20 | -1.29% | 10 |
| Dec 2, 2025 | 944.40 | 944.40 | 944.40 | 944.40 | 944.40 | 1.03% | - |
| Dec 1, 2025 | 939.80 | 939.80 | 934.80 | 934.80 | 934.80 | -1.14% | 2 |
| Nov 28, 2025 | 945.60 | 945.60 | 945.60 | 945.60 | 945.60 | 0.49% | - |
| Nov 27, 2025 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | 0.23% | 25 |
| Nov 26, 2025 | 927.60 | 940.00 | 927.60 | 938.80 | 938.80 | 1.65% | 26 |
| Nov 25, 2025 | 917.60 | 924.40 | 917.60 | 923.60 | 923.60 | 0.13% | 123 |
| Nov 24, 2025 | 931.20 | 931.20 | 922.40 | 922.40 | 922.40 | -0.37% | 12 |
| Nov 21, 2025 | 921.80 | 932.20 | 921.80 | 925.80 | 925.80 | 0.24% | 32 |
| Nov 20, 2025 | 926.00 | 926.00 | 923.60 | 923.60 | 923.60 | 1.21% | 1 |
| Nov 19, 2025 | 917.20 | 917.20 | 912.60 | 912.60 | 912.60 | -2.46% | 1 |
| Nov 17, 2025 | 945.80 | 946.40 | 935.60 | 935.60 | 935.60 | -0.97% | 23 |
| Nov 14, 2025 | 958.00 | 958.00 | 944.80 | 944.80 | 944.80 | -1.34% | 6 |
| Nov 13, 2025 | 957.40 | 959.40 | 956.60 | 957.60 | 957.60 | 1.87% | 49 |
| Nov 12, 2025 | 925.00 | 942.60 | 925.00 | 940.00 | 940.00 | -0.78% | 14 |
| Nov 11, 2025 | 945.40 | 947.40 | 944.00 | 947.40 | 947.40 | 0.89% | 52 |
| Nov 10, 2025 | 935.00 | 939.00 | 933.60 | 939.00 | 939.00 | 0.17% | 18 |
| Nov 7, 2025 | 948.80 | 948.80 | 937.40 | 937.40 | 937.40 | -0.76% | 51 |
| Nov 6, 2025 | 944.60 | 944.60 | 944.60 | 944.60 | 944.60 | -0.04% | - |
| Nov 5, 2025 | 949.60 | 949.60 | 942.40 | 945.00 | 945.00 | -0.40% | 10 |
| Nov 4, 2025 | 942.00 | 948.80 | 942.00 | 948.80 | 948.80 | 0.79% | 13 |
| Nov 3, 2025 | 941.80 | 945.00 | 941.40 | 941.40 | 941.40 | -0.11% | 62 |
| Oct 31, 2025 | 944.00 | 944.00 | 942.40 | 942.40 | 942.40 | -0.67% | 77 |
| Oct 30, 2025 | 948.80 | 948.80 | 948.80 | 948.80 | 948.80 | 0.70% | - |
| Oct 29, 2025 | 941.40 | 942.20 | 941.20 | 942.20 | 942.20 | -0.65% | 32 |
| Oct 28, 2025 | 945.60 | 948.40 | 945.60 | 948.40 | 948.40 | -0.06% | 7 |
| Oct 27, 2025 | 942.60 | 949.00 | 942.60 | 949.00 | 949.00 | 0.23% | 16 |
| Oct 24, 2025 | 946.80 | 946.80 | 946.80 | 946.80 | 946.80 | 0.59% | 11 |
| Oct 23, 2025 | 933.80 | 941.20 | 933.80 | 941.20 | 941.20 | 1.01% | 1 |
| Oct 22, 2025 | 931.60 | 931.80 | 931.60 | 931.80 | 931.80 | 0.47% | 54 |
| Oct 21, 2025 | 927.40 | 927.40 | 927.40 | 927.40 | 927.40 | 0.26% | - |
| Oct 20, 2025 | 931.80 | 931.80 | 925.00 | 925.00 | 925.00 | -0.28% | 14 |
| Oct 17, 2025 | 928.40 | 928.40 | 927.60 | 927.60 | 927.60 | -2.38% | 6 |
| Oct 15, 2025 | 951.80 | 953.00 | 950.20 | 950.20 | 950.20 | 0.15% | 8 |
| Oct 14, 2025 | 934.20 | 952.40 | 934.20 | 948.80 | 948.80 | 1.91% | 10 |
| Oct 13, 2025 | 937.60 | 937.60 | 931.00 | 931.00 | 931.00 | -0.30% | 8 |
| Oct 10, 2025 | 933.80 | 933.80 | 933.80 | 933.80 | 933.80 | 0.11% | - |
| Oct 9, 2025 | 938.80 | 938.80 | 932.80 | 932.80 | 932.80 | 0.17% | 61 |