Swiss Life Holding AG (FRA:SLW)
Germany · Delayed Price · Currency is EUR 1,019.00
-10.00 (-0.97%)
At close: Apr 23, 2026
FRA:SLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.24% | - |
| Apr 21, 2026 | 1,029.00 | 1,031.50 | 1,029.00 | 1,031.50 | 1,031.50 | 3.38% | 7 |
| Apr 20, 2026 | 997.80 | 997.80 | 997.80 | 997.80 | 997.80 | -1.65% | - |
| Apr 17, 2026 | 1,007.00 | 1,014.50 | 1,007.00 | 1,014.50 | 1,014.50 | 0.55% | 1 |
| Apr 16, 2026 | 1,007.50 | 1,009.00 | 1,007.50 | 1,009.00 | 1,009.00 | 0.30% | 16 |
| Apr 15, 2026 | 1,002.00 | 1,008.00 | 1,002.00 | 1,006.00 | 1,006.00 | - | 6 |
| Apr 14, 2026 | 995.00 | 1,006.00 | 995.00 | 1,006.00 | 1,006.00 | 2.09% | 12 |
| Apr 13, 2026 | 969.80 | 985.40 | 969.80 | 985.40 | 985.40 | 0.67% | 15 |
| Apr 10, 2026 | 977.80 | 978.80 | 976.20 | 978.80 | 978.80 | 1.73% | 11 |
| Apr 9, 2026 | 962.20 | 962.20 | 962.20 | 962.20 | 962.20 | -4.50% | - |
| Apr 8, 2026 | 1,007.50 | 1,007.50 | 1,007.50 | 1,007.50 | 1,007.50 | 5.99% | - |
| Apr 7, 2026 | 950.60 | 950.60 | 950.60 | 950.60 | 950.60 | 1.39% | 20 |
| Apr 2, 2026 | 937.60 | 937.60 | 937.60 | 937.60 | 937.60 | -2.11% | - |
| Apr 1, 2026 | 957.80 | 957.80 | 957.80 | 957.80 | 957.80 | 1.66% | - |
| Mar 31, 2026 | 942.20 | 942.20 | 942.20 | 942.20 | 942.20 | 3.02% | 5 |
| Mar 30, 2026 | 903.80 | 914.60 | 903.80 | 914.60 | 914.60 | 0.51% | 5 |
| Mar 27, 2026 | 915.00 | 915.00 | 908.40 | 910.00 | 910.00 | -0.55% | 20 |
| Mar 26, 2026 | 911.40 | 915.00 | 911.40 | 915.00 | 915.00 | 1.06% | 3 |
| Mar 25, 2026 | 905.40 | 905.40 | 905.40 | 905.40 | 905.40 | 0.20% | - |
| Mar 24, 2026 | 903.60 | 903.60 | 903.60 | 903.60 | 903.60 | -0.35% | - |
| Mar 23, 2026 | 881.60 | 906.80 | 881.60 | 906.80 | 906.80 | -0.87% | 30 |
| Mar 20, 2026 | 914.80 | 914.80 | 914.80 | 914.80 | 914.80 | -0.57% | - |
| Mar 19, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -2.48% | - |
| Mar 18, 2026 | 943.80 | 943.80 | 943.40 | 943.40 | 943.40 | 3.56% | 1 |
| Mar 17, 2026 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | -0.65% | - |
| Mar 16, 2026 | 909.00 | 917.00 | 909.00 | 917.00 | 917.00 | 2.21% | 6 |
| Mar 13, 2026 | 898.00 | 898.00 | 897.20 | 897.20 | 897.20 | -0.09% | 93 |
| Mar 12, 2026 | 920.40 | 920.40 | 883.80 | 898.00 | 898.00 | -3.11% | 13 |
| Mar 11, 2026 | 926.80 | 926.80 | 926.80 | 926.80 | 926.80 | -0.17% | - |
| Mar 10, 2026 | 928.40 | 928.40 | 928.40 | 928.40 | 928.40 | 3.18% | 5 |
| Mar 9, 2026 | 899.80 | 899.80 | 899.80 | 899.80 | 899.80 | -1.83% | - |
| Mar 6, 2026 | 929.20 | 929.20 | 916.60 | 916.60 | 916.60 | -1.19% | 4 |
| Mar 5, 2026 | 921.00 | 927.60 | 921.00 | 927.60 | 927.60 | -0.34% | 2 |
| Mar 4, 2026 | 909.80 | 930.80 | 909.80 | 930.80 | 930.80 | 1.82% | 26 |
| Mar 3, 2026 | 942.40 | 942.40 | 914.20 | 914.20 | 914.20 | -3.97% | 3 |
| Mar 2, 2026 | 953.60 | 953.60 | 952.00 | 952.00 | 952.00 | -1.20% | 11 |
| Feb 27, 2026 | 963.60 | 963.60 | 963.60 | 963.60 | 963.60 | 0.33% | - |
| Feb 26, 2026 | 960.40 | 960.40 | 960.40 | 960.40 | 960.40 | 0.27% | - |
| Feb 25, 2026 | 951.80 | 957.80 | 951.80 | 957.80 | 957.80 | 0.52% | 6 |
| Feb 24, 2026 | 952.80 | 952.80 | 952.80 | 952.80 | 952.80 | 0.08% | - |
| Feb 23, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | - | 6 |
| Feb 20, 2026 | 944.00 | 952.00 | 944.00 | 952.00 | 952.00 | 1.51% | 56 |
| Feb 19, 2026 | 938.20 | 940.00 | 937.80 | 937.80 | 937.80 | -0.53% | 7 |
| Feb 18, 2026 | 940.40 | 943.60 | 940.40 | 942.80 | 942.80 | -0.59% | 10 |
| Feb 17, 2026 | 934.80 | 948.40 | 934.80 | 948.40 | 948.40 | 1.45% | 5 |
| Feb 16, 2026 | 941.00 | 941.00 | 934.80 | 934.80 | 934.80 | -0.17% | 8 |
| Feb 13, 2026 | 936.40 | 936.40 | 936.40 | 936.40 | 936.40 | -0.85% | - |
| Feb 12, 2026 | 945.20 | 945.60 | 941.80 | 944.40 | 944.40 | 0.23% | 34 |
| Feb 11, 2026 | 953.80 | 959.00 | 942.20 | 942.20 | 942.20 | -0.95% | 23 |
| Feb 10, 2026 | 954.40 | 954.40 | 951.20 | 951.20 | 951.20 | -0.65% | 13 |