Swiss Life Holding AG (FRA:SLW)
Germany · Delayed Price · Currency is EUR 929.00
+11.80 (1.29%)
At close: Jan 30, 2026
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 1.29% | - |
| Jan 29, 2026 | 920.80 | 920.80 | 917.20 | 917.20 | 917.20 | 0.77% | 2 |
| Jan 28, 2026 | 915.80 | 915.80 | 910.20 | 910.20 | 910.20 | -0.04% | 28 |
| Jan 27, 2026 | 903.40 | 918.20 | 903.40 | 910.60 | 910.60 | 1.18% | 60 |
| Jan 26, 2026 | 896.20 | 900.00 | 896.20 | 900.00 | 900.00 | 0.11% | 10 |
| Jan 23, 2026 | 912.60 | 912.60 | 899.00 | 899.00 | 899.00 | -1.86% | 30 |
| Jan 22, 2026 | 913.60 | 916.00 | 913.60 | 916.00 | 916.00 | -0.99% | 35 |
| Jan 21, 2026 | 925.20 | 925.20 | 925.20 | 925.20 | 925.20 | 0.19% | - |
| Jan 20, 2026 | 932.40 | 932.40 | 923.40 | 923.40 | 923.40 | 0.02% | 30 |
| Jan 19, 2026 | 923.20 | 923.20 | 923.20 | 923.20 | 923.20 | -1.49% | - |
| Jan 16, 2026 | 938.40 | 938.40 | 934.80 | 937.20 | 937.20 | -0.11% | 33 |
| Jan 15, 2026 | 938.20 | 938.20 | 938.20 | 938.20 | 938.20 | 0.30% | - |
| Jan 14, 2026 | 935.40 | 935.40 | 935.40 | 935.40 | 935.40 | -0.21% | - |
| Jan 13, 2026 | 959.80 | 959.80 | 937.40 | 937.40 | 937.40 | -0.66% | 6 |
| Jan 12, 2026 | 960.20 | 960.20 | 943.60 | 943.60 | 943.60 | -1.38% | 9 |
| Jan 9, 2026 | 975.60 | 975.60 | 954.00 | 956.80 | 956.80 | -1.75% | 4 |
| Jan 8, 2026 | 972.00 | 973.80 | 969.20 | 973.80 | 973.80 | 0.95% | 47 |
| Jan 7, 2026 | 1,005.00 | 1,005.00 | 964.60 | 964.60 | 964.60 | -4.02% | 4 |
| Jan 6, 2026 | 1,005.00 | 1,015.50 | 1,005.00 | 1,005.00 | 1,005.00 | 2.24% | 14 |
| Jan 5, 2026 | 994.40 | 994.40 | 983.00 | 983.00 | 983.00 | -0.06% | 32 |
| Jan 2, 2026 | 983.60 | 983.60 | 983.60 | 983.60 | 983.60 | -0.26% | - |
| Dec 30, 2025 | 986.20 | 986.20 | 986.20 | 986.20 | 986.20 | -0.90% | - |
| Dec 29, 2025 | 995.20 | 995.20 | 995.20 | 995.20 | 995.20 | 1.14% | - |
| Dec 23, 2025 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | 1.32% | - |
| Dec 22, 2025 | 977.20 | 977.20 | 971.20 | 971.20 | 971.20 | -0.10% | 5 |
| Dec 19, 2025 | 972.20 | 972.20 | 972.20 | 972.20 | 972.20 | 0.12% | - |
| Dec 18, 2025 | 968.00 | 971.00 | 968.00 | 971.00 | 971.00 | 0.56% | 47 |
| Dec 17, 2025 | 959.20 | 965.60 | 959.20 | 965.60 | 965.60 | 1.19% | 18 |
| Dec 16, 2025 | 946.60 | 954.60 | 946.60 | 954.20 | 954.20 | 0.46% | 14 |
| Dec 15, 2025 | 940.00 | 949.80 | 940.00 | 949.80 | 949.80 | 1.91% | 32 |
| Dec 12, 2025 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 0.67% | - |
| Dec 11, 2025 | 927.00 | 927.00 | 925.80 | 925.80 | 925.80 | -1.28% | 6 |
| Dec 10, 2025 | 937.80 | 937.80 | 937.80 | 937.80 | 937.80 | -0.28% | - |
| Dec 9, 2025 | 939.40 | 940.40 | 939.40 | 940.40 | 940.40 | 0.92% | 34 |
| Dec 8, 2025 | 932.80 | 932.80 | 931.80 | 931.80 | 931.80 | -0.77% | 39 |
| Dec 5, 2025 | 928.60 | 939.00 | 928.60 | 939.00 | 939.00 | 0.38% | 20 |
| Dec 4, 2025 | 935.40 | 935.40 | 935.40 | 935.40 | 935.40 | -1.31% | - |
| Dec 3, 2025 | 947.80 | 947.80 | 947.80 | 947.80 | 947.80 | 0.72% | - |
| Dec 2, 2025 | 933.20 | 941.20 | 933.20 | 941.00 | 941.00 | -0.17% | 17 |
| 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 |