Swiss Life Holding AG (ETR:SLW)
Germany · Delayed Price · Currency is EUR 945.60
+4.60 (0.49%)
At close: Nov 28, 2025
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 931.00 | 931.20 | 931.00 | 931.20 | 931.20 | 0.34% | 1 |
| Oct 7, 2025 | 930.00 | 930.00 | 928.00 | 928.00 | 928.00 | -0.15% | 1 |
| Oct 6, 2025 | 914.00 | 929.40 | 912.20 | 929.40 | 929.40 | 1.51% | 16 |
| Oct 3, 2025 | 913.80 | 915.60 | 913.80 | 915.60 | 915.60 | 0.33% | 1 |
| Oct 2, 2025 | 912.60 | 912.60 | 912.60 | 912.60 | 912.60 | 0.15% | - |
| Oct 1, 2025 | 914.00 | 914.00 | 911.20 | 911.20 | 911.20 | -0.35% | 17 |
| Sep 30, 2025 | 916.60 | 916.60 | 914.40 | 914.40 | 914.40 | 0.55% | 17 |
| Sep 29, 2025 | 906.00 | 909.40 | 906.00 | 909.40 | 909.40 | 2.04% | 1 |
| Sep 25, 2025 | 891.20 | 891.20 | 891.20 | 891.20 | 891.20 | -0.47% | 2 |
| Sep 24, 2025 | 895.40 | 895.40 | 895.40 | 895.40 | 895.40 | - | - |
| Sep 23, 2025 | 894.60 | 895.40 | 894.60 | 895.40 | 895.40 | 0.47% | 1 |
| Sep 22, 2025 | 890.20 | 891.20 | 890.20 | 891.20 | 891.20 | 0.59% | 1 |
| Sep 19, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | 0.66% | - |
| Sep 18, 2025 | 880.20 | 880.20 | 880.20 | 880.20 | 880.20 | -0.14% | - |
| Sep 17, 2025 | 881.00 | 883.80 | 881.00 | 881.40 | 881.40 | -1.32% | 10 |