Swiss Life Holding AG (FRA:SLW)
Germany · Delayed Price · Currency is EUR 890.00
-5.40 (-0.60%)
At close: Sep 9, 2025
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.60% | - |
| Sep 8, 2025 | 895.40 | 895.40 | 895.40 | 895.40 | 895.40 | -1.24% | - |
| Sep 5, 2025 | 906.60 | 906.60 | 906.60 | 906.60 | 906.60 | 0.11% | - |
| Sep 4, 2025 | 892.60 | 905.60 | 892.60 | 905.60 | 905.60 | 1.52% | 46 |
| Sep 3, 2025 | 904.00 | 904.00 | 892.00 | 892.00 | 892.00 | -0.91% | 10 |
| Sep 2, 2025 | 911.80 | 911.80 | 898.00 | 900.20 | 900.20 | -2.68% | 35 |
| Sep 1, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -1.43% | - |
| Aug 29, 2025 | 938.40 | 938.40 | 938.40 | 938.40 | 938.40 | -0.17% | - |
| Aug 28, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0.28% | - |
| Aug 27, 2025 | 937.40 | 937.40 | 937.40 | 937.40 | 937.40 | 0.06% | - |
| Aug 26, 2025 | 951.20 | 951.20 | 936.80 | 936.80 | 936.80 | -2.01% | 20 |
| Aug 25, 2025 | 955.80 | 956.00 | 955.80 | 956.00 | 956.00 | -0.73% | 3 |
| Aug 22, 2025 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | -0.37% | - |
| Aug 21, 2025 | 969.80 | 969.80 | 966.60 | 966.60 | 966.60 | 1.15% | 3 |
| Aug 20, 2025 | 955.60 | 955.60 | 955.60 | 955.60 | 955.60 | -0.85% | - |
| Aug 19, 2025 | 960.20 | 963.80 | 960.20 | 963.80 | 963.80 | 0.65% | 5 |
| Aug 18, 2025 | 957.60 | 957.60 | 957.60 | 957.60 | 957.60 | -0.13% | - |
| Aug 15, 2025 | 961.40 | 961.40 | 958.80 | 958.80 | 958.80 | 1.78% | 5 |
| Aug 14, 2025 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | -0.59% | - |
| Aug 13, 2025 | 942.20 | 947.60 | 942.20 | 947.60 | 947.60 | 0.55% | 110 |
| Aug 12, 2025 | 944.60 | 944.60 | 942.40 | 942.40 | 942.40 | 0.40% | 4 |
| Aug 11, 2025 | 939.40 | 939.40 | 938.60 | 938.60 | 938.60 | 0.09% | 5 |
| Aug 8, 2025 | 942.00 | 942.00 | 937.80 | 937.80 | 937.80 | 0.06% | 104 |
| Aug 7, 2025 | 938.80 | 938.80 | 937.20 | 937.20 | 937.20 | -0.06% | 25 |
| Aug 6, 2025 | 922.00 | 937.80 | 922.00 | 937.80 | 937.80 | 2.54% | 5 |
| Aug 5, 2025 | 914.60 | 914.60 | 914.60 | 914.60 | 914.60 | 3.25% | - |
| Aug 4, 2025 | 885.80 | 885.80 | 885.80 | 885.80 | 885.80 | -1.05% | - |
| Aug 1, 2025 | 888.00 | 895.20 | 888.00 | 895.20 | 895.20 | -1.54% | 2 |
| Jul 31, 2025 | 909.20 | 909.20 | 909.20 | 909.20 | 909.20 | 0.35% | - |
| Jul 30, 2025 | 911.00 | 912.40 | 905.80 | 906.00 | 906.00 | -0.22% | 68 |
| Jul 29, 2025 | 906.00 | 908.00 | 906.00 | 908.00 | 908.00 | -0.87% | 6 |
| Jul 28, 2025 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | 1.31% | - |
| Jul 25, 2025 | 900.60 | 904.20 | 900.60 | 904.20 | 904.20 | -0.31% | 10 |
| Jul 24, 2025 | 912.40 | 912.40 | 907.00 | 907.00 | 907.00 | 0.60% | 6 |
| Jul 23, 2025 | 901.60 | 901.60 | 901.60 | 901.60 | 901.60 | 1.55% | - |
| Jul 22, 2025 | 887.80 | 887.80 | 887.80 | 887.80 | 887.80 | -0.34% | - |
| Jul 21, 2025 | 887.20 | 890.80 | 887.20 | 890.80 | 890.80 | 1.14% | 5 |
| Jul 18, 2025 | 880.80 | 880.80 | 880.80 | 880.80 | 880.80 | 0.25% | - |
| Jul 17, 2025 | 893.80 | 893.80 | 878.60 | 878.60 | 878.60 | -0.05% | 12 |
| Jul 16, 2025 | 874.60 | 879.00 | 874.60 | 879.00 | 879.00 | -1.10% | 4 |
| Jul 15, 2025 | 888.80 | 888.80 | 888.80 | 888.80 | 888.80 | 1.53% | - |
| Jul 14, 2025 | 866.00 | 875.40 | 866.00 | 875.40 | 875.40 | 0.92% | 10 |
| Jul 11, 2025 | 867.40 | 867.40 | 867.40 | 867.40 | 867.40 | -0.30% | - |
| Jul 10, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.02% | - |
| Jul 9, 2025 | 862.20 | 872.60 | 862.20 | 869.80 | 869.80 | 0.88% | 9 |
| Jul 8, 2025 | 864.00 | 864.00 | 862.20 | 862.20 | 862.20 | -0.19% | 15 |
| Jul 7, 2025 | 865.60 | 865.60 | 863.80 | 863.80 | 863.80 | 0.40% | 9 |
| Jul 4, 2025 | 860.80 | 861.40 | 860.40 | 860.40 | 860.40 | -0.44% | 207 |
| Jul 3, 2025 | 856.20 | 864.40 | 856.20 | 864.20 | 864.20 | 0.82% | 28 |
| Jul 2, 2025 | 867.20 | 867.20 | 857.20 | 857.20 | 857.20 | -0.37% | 107 |