Swiss Life Holding AG (FRA:SLW)
Germany · Delayed Price · Currency is EUR 904.60
-5.00 (-0.55%)
At close: Sep 30, 2025
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 885.40 | 891.60 | 885.40 | 891.60 | 891.60 | 0.79% | 28 |
| Sep 19, 2025 | 879.00 | 884.60 | 879.00 | 884.60 | 884.60 | -0.36% | 10 |
| Sep 18, 2025 | 885.00 | 887.80 | 885.00 | 887.80 | 887.80 | -0.22% | 4 |
| Sep 17, 2025 | 889.80 | 889.80 | 889.80 | 889.80 | 889.80 | 0.11% | - |
| Sep 16, 2025 | 894.00 | 894.00 | 888.00 | 888.80 | 888.80 | -0.38% | 209 |
| Sep 15, 2025 | 895.60 | 895.60 | 890.20 | 892.20 | 892.20 | -1.37% | 22 |
| Sep 12, 2025 | 904.60 | 904.60 | 904.60 | 904.60 | 904.60 | 1.37% | - |
| Sep 11, 2025 | 892.40 | 892.40 | 892.40 | 892.40 | 892.40 | -0.45% | - |
| Sep 10, 2025 | 896.40 | 896.40 | 896.40 | 896.40 | 896.40 | 0.72% | - |
| 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% | - |