Swiss Life Holding AG (FRA:SLW)
Germany · Delayed Price · Currency is EUR 986.40
+8.60 (0.88%)
At close: Sep 18, 2026
FRA:SLW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 986.40 | 986.40 | 986.40 | 986.40 | 986.40 | 0.88% | - |
| Sep 17, 2026 | 977.80 | 977.80 | 977.80 | 977.80 | 977.80 | 0.31% | - |
| Sep 16, 2026 | 966.60 | 974.80 | 966.60 | 974.80 | 974.80 | 1.08% | 20 |
| Sep 15, 2026 | 965.60 | 965.60 | 964.40 | 964.40 | 964.40 | -0.84% | 4 |
| Sep 14, 2026 | 961.80 | 972.60 | 961.80 | 972.60 | 972.60 | 0.91% | 3 |
| Sep 11, 2026 | 963.40 | 963.80 | 963.40 | 963.80 | 963.80 | -0.02% | 20 |
| Sep 10, 2026 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | -0.37% | - |
| Sep 9, 2026 | 978.40 | 978.40 | 965.60 | 967.60 | 967.60 | -2.08% | 20 |
| Sep 8, 2026 | 988.20 | 988.20 | 988.20 | 988.20 | 988.20 | -0.64% | - |
| Sep 7, 2026 | 994.60 | 994.60 | 994.60 | 994.60 | 994.60 | -0.34% | - |
| Sep 4, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1.92% | - |
| Sep 3, 2026 | 970.60 | 979.20 | 970.60 | 979.20 | 979.20 | 1.39% | 25 |
| Sep 2, 2026 | 965.80 | 965.80 | 965.80 | 965.80 | 965.80 | -1.99% | - |
| Sep 1, 2026 | 981.00 | 985.40 | 981.00 | 985.40 | 985.40 | 0.80% | 4 |
| Aug 31, 2026 | 980.40 | 980.40 | 977.60 | 977.60 | 977.60 | -0.20% | 4 |
| Aug 28, 2026 | 979.60 | 979.60 | 979.60 | 979.60 | 979.60 | 0.37% | - |
| Aug 27, 2026 | 982.80 | 982.80 | 976.00 | 976.00 | 976.00 | -0.71% | 46 |
| Aug 26, 2026 | 980.60 | 984.40 | 980.60 | 983.00 | 983.00 | 0.47% | 71 |
| Aug 25, 2026 | 978.40 | 978.40 | 978.40 | 978.40 | 978.40 | 0.25% | - |
| Aug 24, 2026 | 970.00 | 979.80 | 970.00 | 976.00 | 976.00 | 0.47% | 147 |
| Aug 21, 2026 | 974.80 | 974.80 | 971.40 | 971.40 | 971.40 | -0.47% | 12 |
| Aug 20, 2026 | 976.80 | 976.80 | 976.00 | 976.00 | 976.00 | -0.95% | 2 |
| Aug 19, 2026 | 985.40 | 985.40 | 985.40 | 985.40 | 985.40 | -0.20% | - |
| Aug 18, 2026 | 989.60 | 989.60 | 987.40 | 987.40 | 987.40 | -0.80% | 5 |
| Aug 17, 2026 | 996.80 | 996.80 | 995.40 | 995.40 | 995.40 | 0.10% | 20 |
| Aug 14, 2026 | 994.40 | 994.40 | 994.40 | 994.40 | 994.40 | -0.30% | - |
| Aug 13, 2026 | 997.40 | 997.40 | 997.40 | 997.40 | 997.40 | -0.22% | - |
| Aug 12, 2026 | 999.60 | 999.60 | 999.60 | 999.60 | 999.60 | -1.86% | - |
| Aug 11, 2026 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | - | 4 |
| Aug 10, 2026 | 1,020.00 | 1,020.00 | 1,018.50 | 1,018.50 | 1,018.50 | -0.29% | 4 |
| Aug 7, 2026 | 1,012.50 | 1,021.50 | 1,012.50 | 1,021.50 | 1,021.50 | -0.05% | 6 |
| Aug 6, 2026 | 1,014.00 | 1,022.00 | 1,014.00 | 1,022.00 | 1,022.00 | 0.20% | 10 |
| Aug 5, 2026 | 1,031.00 | 1,031.00 | 1,019.00 | 1,020.00 | 1,020.00 | -0.39% | 19 |
| Aug 4, 2026 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | -0.68% | - |
| Aug 3, 2026 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.34% | - |
| Jul 31, 2026 | 1,020.00 | 1,027.50 | 1,020.00 | 1,027.50 | 1,027.50 | 1.88% | 5 |
| Jul 30, 2026 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 0.40% | - |
| Jul 29, 2026 | 1,011.00 | 1,011.00 | 1,004.50 | 1,004.50 | 1,004.50 | -0.89% | 4 |
| Jul 28, 2026 | 1,013.50 | 1,013.50 | 1,013.50 | 1,013.50 | 1,013.50 | -0.34% | - |
| Jul 27, 2026 | 1,023.50 | 1,023.50 | 1,017.00 | 1,017.00 | 1,017.00 | 0.05% | 15 |
| Jul 24, 2026 | 1,014.50 | 1,016.50 | 1,014.50 | 1,016.50 | 1,016.50 | -0.05% | 3 |
| Jul 23, 2026 | 1,015.00 | 1,017.00 | 1,015.00 | 1,017.00 | 1,017.00 | -0.05% | 2 |
| Jul 22, 2026 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | -0.05% | - |
| Jul 21, 2026 | 1,018.50 | 1,018.50 | 1,018.00 | 1,018.00 | 1,018.00 | -1.17% | 1 |
| Jul 20, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.05% | - |
| Jul 17, 2026 | 1,011.00 | 1,029.50 | 1,011.00 | 1,029.50 | 1,029.50 | 0.93% | 6 |
| Jul 16, 2026 | 1,020.50 | 1,020.50 | 1,016.50 | 1,020.00 | 1,020.00 | 0.25% | 7 |
| Jul 15, 2026 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | 0.69% | - |
| Jul 14, 2026 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - | - |
| Jul 13, 2026 | 1,011.50 | 1,011.50 | 1,010.50 | 1,010.50 | 1,010.50 | -0.20% | 7 |