Swiss Life Holding AG (FRA:SLW)
Germany · Delayed Price · Currency is EUR 942.60
+3.00 (0.32%)
At close: Dec 1, 2025
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 942.60 | 942.60 | 942.60 | 942.60 | 942.60 | 0.32% | 6 |
| Nov 28, 2025 | 944.40 | 944.40 | 939.60 | 939.60 | 939.60 | -0.13% | 21 |
| Nov 27, 2025 | 938.40 | 940.80 | 938.40 | 940.80 | 940.80 | 0.02% | 8 |
| Nov 26, 2025 | 932.00 | 940.60 | 932.00 | 940.60 | 940.60 | 1.95% | 12 |
| Nov 25, 2025 | 922.60 | 922.60 | 922.60 | 922.60 | 922.60 | -0.86% | - |
| Nov 24, 2025 | 930.60 | 930.60 | 930.60 | 930.60 | 930.60 | -0.09% | - |
| Nov 21, 2025 | 919.00 | 931.40 | 919.00 | 931.40 | 931.40 | 0.82% | 42 |
| Nov 20, 2025 | 925.80 | 925.80 | 923.80 | 923.80 | 923.80 | 1.16% | 4 |
| Nov 19, 2025 | 913.20 | 913.20 | 913.20 | 913.20 | 913.20 | -0.07% | - |
| Nov 18, 2025 | 922.20 | 924.80 | 913.80 | 913.80 | 913.80 | -2.54% | 31 |
| Nov 17, 2025 | 942.80 | 944.20 | 937.60 | 937.60 | 937.60 | -1.78% | 20 |
| Nov 14, 2025 | 954.60 | 954.60 | 954.60 | 954.60 | 954.60 | 1.55% | - |
| Nov 13, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 1.53% | - |
| Nov 12, 2025 | 923.00 | 931.00 | 923.00 | 925.80 | 925.80 | -1.95% | 13 |
| Nov 11, 2025 | 941.20 | 944.20 | 941.20 | 944.20 | 944.20 | -0.38% | 21 |
| Nov 10, 2025 | 945.20 | 947.80 | 945.20 | 947.80 | 947.80 | 0.32% | 1 |
| Nov 7, 2025 | 944.80 | 944.80 | 944.80 | 944.80 | 944.80 | 0.21% | - |
| Nov 6, 2025 | 944.20 | 944.20 | 942.80 | 942.80 | 942.80 | 0.51% | 11 |
| Nov 5, 2025 | 942.60 | 942.60 | 938.00 | 938.00 | 938.00 | -1.18% | 20 |
| Nov 4, 2025 | 932.60 | 949.20 | 932.60 | 949.20 | 949.20 | 0.42% | 13 |
| Nov 3, 2025 | 946.60 | 946.60 | 945.20 | 945.20 | 945.20 | -0.55% | 2 |
| Oct 31, 2025 | 950.40 | 950.40 | 950.40 | 950.40 | 950.40 | 0.17% | - |
| Oct 30, 2025 | 940.40 | 949.40 | 940.40 | 948.80 | 948.80 | 0.23% | 18 |
| Oct 29, 2025 | 947.80 | 947.80 | 946.60 | 946.60 | 946.60 | -0.27% | 30 |
| Oct 28, 2025 | 946.40 | 949.20 | 946.00 | 949.20 | 949.20 | -0.06% | 35 |
| Oct 27, 2025 | 952.80 | 952.80 | 949.80 | 949.80 | 949.80 | 0.21% | 15 |
| Oct 24, 2025 | 942.60 | 947.80 | 936.00 | 947.80 | 947.80 | 0.47% | 110 |
| Oct 23, 2025 | 931.00 | 943.40 | 931.00 | 943.40 | 943.40 | 1.42% | 24 |
| Oct 22, 2025 | 923.60 | 930.20 | 923.60 | 930.20 | 930.20 | 0.50% | 3 |
| Oct 21, 2025 | 924.60 | 925.60 | 924.40 | 925.60 | 925.60 | 0.13% | 5 |
| Oct 20, 2025 | 934.20 | 934.20 | 924.40 | 924.40 | 924.40 | -0.28% | 35 |
| Oct 17, 2025 | 927.80 | 927.80 | 927.00 | 927.00 | 927.00 | -3.42% | 7 |
| Oct 16, 2025 | 959.80 | 959.80 | 959.80 | 959.80 | 959.80 | 1.03% | - |
| Oct 15, 2025 | 950.80 | 950.80 | 946.60 | 950.00 | 950.00 | 2.57% | 16 |
| Oct 14, 2025 | 926.20 | 926.20 | 926.20 | 926.20 | 926.20 | -0.90% | - |
| Oct 13, 2025 | 936.60 | 937.20 | 934.60 | 934.60 | 934.60 | 0.06% | 19 |
| Oct 10, 2025 | 933.80 | 934.00 | 933.80 | 934.00 | 934.00 | 0.02% | 4 |
| Oct 9, 2025 | 932.00 | 933.80 | 932.00 | 933.80 | 933.80 | 0.58% | 5 |
| Oct 8, 2025 | 928.40 | 928.40 | 928.40 | 928.40 | 928.40 | -0.19% | - |
| Oct 7, 2025 | 930.20 | 930.20 | 930.20 | 930.20 | 930.20 | 0.43% | - |
| Oct 6, 2025 | 914.00 | 926.20 | 914.00 | 926.20 | 926.20 | 1.65% | 11 |
| Oct 3, 2025 | 911.20 | 911.20 | 911.20 | 911.20 | 911.20 | -0.83% | - |
| Oct 2, 2025 | 918.80 | 918.80 | 918.80 | 918.80 | 918.80 | 0.55% | - |
| Oct 1, 2025 | 913.80 | 913.80 | 913.80 | 913.80 | 913.80 | 1.02% | - |
| Sep 30, 2025 | 904.60 | 904.60 | 904.60 | 904.60 | 904.60 | -0.55% | - |
| Sep 29, 2025 | 906.40 | 909.60 | 906.40 | 909.60 | 909.60 | 1.16% | 2 |
| Sep 26, 2025 | 891.00 | 899.20 | 891.00 | 899.20 | 899.20 | 0.20% | 15 |
| Sep 25, 2025 | 897.40 | 897.40 | 897.40 | 897.40 | 897.40 | 0.83% | - |
| Sep 24, 2025 | 895.40 | 895.40 | 890.00 | 890.00 | 890.00 | -0.87% | 11 |
| Sep 23, 2025 | 891.20 | 897.80 | 891.20 | 897.80 | 897.80 | 0.70% | 21 |