Swiss Life Holding AG (ETR:SLW)
Germany · Delayed Price · Currency is EUR 891.40
+2.40 (0.27%)
Last updated: Sep 15, 2025, 12:30 PM CET
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 894.80 | 894.80 | 893.20 | 893.20 | 893.20 | 0.18% | 1 |
| Sep 12, 2025 | 891.00 | 891.60 | 891.00 | 891.60 | 891.60 | -0.07% | 16 |
| Sep 10, 2025 | 892.20 | 892.20 | 892.20 | 892.20 | 892.20 | -0.16% | - |
| Sep 9, 2025 | 893.60 | 893.60 | 893.60 | 893.60 | 893.60 | 0.18% | - |
| Sep 8, 2025 | 889.20 | 892.00 | 889.20 | 892.00 | 892.00 | 0.11% | 1 |
| Sep 3, 2025 | 897.00 | 897.00 | 891.00 | 891.00 | 891.00 | -0.93% | 2 |
| Sep 2, 2025 | 899.60 | 899.60 | 898.80 | 899.40 | 899.40 | -2.54% | 60 |
| Sep 1, 2025 | 922.80 | 922.80 | 922.80 | 922.80 | 922.80 | -0.30% | 3 |
| Aug 29, 2025 | 925.60 | 925.60 | 925.60 | 925.60 | 925.60 | -1.41% | 15 |
| Aug 27, 2025 | 938.80 | 938.80 | 938.80 | 938.80 | 938.80 | - | 1 |
| Aug 26, 2025 | 944.00 | 944.00 | 938.80 | 938.80 | 938.80 | -1.63% | 11 |
| Aug 25, 2025 | 958.00 | 958.00 | 954.40 | 954.40 | 954.40 | -0.54% | 1 |
| Aug 22, 2025 | 964.60 | 964.60 | 959.60 | 959.60 | 959.60 | -0.60% | 1 |
| Aug 21, 2025 | 965.40 | 965.40 | 965.40 | 965.40 | 965.40 | 0.96% | - |
| Aug 20, 2025 | 956.20 | 956.20 | 956.20 | 956.20 | 956.20 | -0.77% | 1 |
| Aug 19, 2025 | 963.60 | 963.60 | 963.60 | 963.60 | 963.60 | 0.52% | - |
| Aug 18, 2025 | 958.60 | 958.60 | 958.60 | 958.60 | 958.60 | 0.27% | - |
| Aug 15, 2025 | 958.20 | 958.20 | 956.00 | 956.00 | 956.00 | 1.27% | 5 |
| Aug 13, 2025 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 0.47% | 1 |
| Aug 12, 2025 | 947.00 | 947.00 | 939.60 | 939.60 | 939.60 | -0.21% | 5 |
| Aug 11, 2025 | 938.20 | 941.80 | 937.80 | 941.60 | 941.60 | 0.49% | 225 |
| Aug 8, 2025 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | -0.68% | - |
| Aug 7, 2025 | 936.40 | 943.40 | 936.40 | 943.40 | 943.40 | 2.50% | 6 |
| Aug 5, 2025 | 920.40 | 920.40 | 920.40 | 920.40 | 920.40 | 0.92% | - |
| Aug 4, 2025 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | -0.87% | 1 |
| Aug 1, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1.14% | 2 |
| Jul 31, 2025 | 909.60 | 909.60 | 909.60 | 909.60 | 909.60 | 0.51% | - |
| Jul 30, 2025 | 908.60 | 908.60 | 905.00 | 905.00 | 905.00 | -0.59% | 2 |
| Jul 29, 2025 | 906.60 | 911.00 | 906.60 | 910.40 | 910.40 | 1.00% | 101 |
| Jul 28, 2025 | 907.40 | 908.20 | 901.40 | 901.40 | 901.40 | -0.31% | 8 |
| Jul 25, 2025 | 904.20 | 904.20 | 904.20 | 904.20 | 904.20 | 0.18% | 9 |
| Jul 24, 2025 | 902.60 | 902.60 | 902.60 | 902.60 | 902.60 | 0.18% | - |
| Jul 23, 2025 | 898.40 | 901.80 | 898.40 | 901.00 | 901.00 | 1.12% | 8 |
| Jul 22, 2025 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | -0.02% | - |
| Jul 21, 2025 | 888.00 | 891.20 | 888.00 | 891.20 | 891.20 | 0.36% | 29 |
| Jul 18, 2025 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 1.09% | - |
| Jul 17, 2025 | 882.40 | 882.40 | 878.40 | 878.40 | 878.40 | 0.18% | 13 |
| Jul 16, 2025 | 876.80 | 876.80 | 876.80 | 876.80 | 876.80 | 0.07% | - |
| Jul 15, 2025 | 883.00 | 883.00 | 876.20 | 876.20 | 876.20 | -0.61% | 4 |
| Jul 14, 2025 | 871.60 | 881.60 | 871.60 | 881.60 | 881.60 | 0.94% | 23 |
| Jul 11, 2025 | 868.20 | 873.40 | 868.20 | 873.40 | 873.40 | 0.44% | 12 |
| Jul 10, 2025 | 875.20 | 875.20 | 869.60 | 869.60 | 869.60 | -0.02% | 5 |
| Jul 9, 2025 | 869.80 | 869.80 | 869.80 | 869.80 | 869.80 | 0.93% | 1 |
| Jul 8, 2025 | 861.80 | 861.80 | 861.80 | 861.80 | 861.80 | -0.30% | - |
| Jul 7, 2025 | 864.80 | 865.60 | 864.40 | 864.40 | 864.40 | 0.19% | 4 |
| Jul 4, 2025 | 860.40 | 862.80 | 860.40 | 862.80 | 862.80 | -0.21% | 3 |
| Jul 3, 2025 | 864.60 | 864.60 | 863.80 | 864.60 | 864.60 | 1.00% | 25 |
| Jul 2, 2025 | 854.80 | 856.00 | 854.80 | 856.00 | 856.00 | -0.83% | 34 |
| Jul 1, 2025 | 867.40 | 867.40 | 863.20 | 863.20 | 863.20 | 0.56% | 14 |
| Jun 30, 2025 | 862.40 | 862.40 | 858.40 | 858.40 | 858.40 | -0.02% | 15 |