Swiss Life Holding AG (FRA:SLW)
Germany · Delayed Price · Currency is EUR 978.40
+2.40 (0.25%)
At close: Aug 25, 2026
FRA:SLW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,005.50 | 1,012.50 | 1,005.50 | 1,012.50 | 1,012.50 | 0.40% | 9 |
| Jul 9, 2026 | 1,001.50 | 1,008.50 | 996.40 | 1,008.50 | 1,008.50 | 1.09% | 56 |
| Jul 8, 2026 | 997.60 | 997.60 | 997.60 | 997.60 | 997.60 | -0.24% | - |
| Jul 7, 2026 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | -0.15% | 10 |
| Jul 6, 2026 | 983.20 | 1,001.50 | 983.20 | 1,001.50 | 1,001.50 | 2.32% | 5 |
| Jul 3, 2026 | 978.80 | 978.80 | 978.80 | 978.80 | 978.80 | 0.62% | - |
| Jul 2, 2026 | 962.20 | 972.80 | 962.20 | 972.80 | 972.80 | 0.85% | 30 |
| Jul 1, 2026 | 964.60 | 964.60 | 964.60 | 964.60 | 964.60 | -0.06% | - |
| Jun 30, 2026 | 960.80 | 965.20 | 960.80 | 965.20 | 965.20 | 0.40% | 55 |
| Jun 29, 2026 | 961.40 | 961.40 | 961.40 | 961.40 | 961.40 | 1.03% | - |
| Jun 26, 2026 | 951.60 | 951.60 | 951.60 | 951.60 | 951.60 | -0.36% | - |
| Jun 25, 2026 | 954.80 | 955.40 | 954.80 | 955.00 | 955.00 | 0.17% | 26 |
| Jun 24, 2026 | 957.00 | 957.00 | 953.40 | 953.40 | 953.40 | - | 2 |
| Jun 23, 2026 | 953.40 | 953.40 | 953.40 | 953.40 | 953.40 | 1.00% | - |
| Jun 22, 2026 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 0.58% | - |
| Jun 19, 2026 | 938.60 | 938.60 | 938.60 | 938.60 | 938.60 | -0.85% | - |
| Jun 18, 2026 | 946.60 | 946.60 | 946.60 | 946.60 | 946.60 | -0.08% | - |
| Jun 17, 2026 | 952.80 | 952.80 | 947.20 | 947.40 | 947.40 | -0.23% | 53 |