Swiss Life Holding AG (FRA:SLW)
Germany · Delayed Price · Currency is EUR 913.80
+3.60 (0.40%)
At close: Jun 2, 2026
FRA:SLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 913.20 | 913.80 | 913.20 | 913.80 | 913.80 | 0.40% | 5 |
| Jun 1, 2026 | 926.40 | 926.40 | 910.20 | 910.20 | 910.20 | -2.13% | 13 |
| May 29, 2026 | 931.00 | 931.00 | 930.00 | 930.00 | 930.00 | 0.02% | 2 |
| May 28, 2026 | 945.80 | 945.80 | 929.80 | 929.80 | 929.80 | -2.13% | 2 |
| May 27, 2026 | 953.80 | 953.80 | 950.00 | 950.00 | 950.00 | -0.29% | 1 |
| May 26, 2026 | 945.20 | 954.20 | 945.20 | 952.80 | 952.80 | 0.63% | 19 |
| May 25, 2026 | 946.80 | 946.80 | 946.80 | 946.80 | 946.80 | 1.57% | - |
| May 22, 2026 | 941.40 | 941.40 | 932.20 | 932.20 | 932.20 | -1.19% | 15 |
| May 21, 2026 | 928.40 | 943.40 | 928.40 | 943.40 | 943.40 | 1.59% | 127 |
| May 20, 2026 | 922.00 | 928.60 | 922.00 | 928.60 | 928.60 | -0.90% | 5 |
| May 19, 2026 | 939.80 | 939.80 | 937.00 | 937.00 | 937.00 | -0.11% | 15 |
| May 18, 2026 | 919.00 | 938.00 | 919.00 | 938.00 | 938.00 | 1.43% | 1 |
| May 15, 2026 | 916.80 | 924.80 | 916.80 | 924.80 | 924.80 | 0.37% | 5 |
| May 14, 2026 | 921.40 | 921.40 | 921.40 | 921.40 | 921.40 | -1.37% | - |
| May 13, 2026 | 934.20 | 934.20 | 934.20 | 934.20 | 934.20 | 0.69% | - |
| May 12, 2026 | 927.80 | 927.80 | 927.80 | 927.80 | 927.80 | -0.43% | - |
| May 11, 2026 | 929.20 | 931.80 | 929.20 | 931.80 | 931.80 | 0.94% | 35 |
| May 8, 2026 | 968.80 | 968.80 | 963.00 | 963.00 | 923.12 | -2.11% | 10 |
| May 7, 2026 | 991.40 | 991.40 | 983.80 | 983.80 | 943.06 | 0.04% | 15 |
| May 6, 2026 | 983.40 | 983.40 | 983.40 | 983.40 | 942.67 | -0.14% | - |
| May 5, 2026 | 984.80 | 984.80 | 984.80 | 984.80 | 944.01 | -1.81% | - |
| May 4, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 961.46 | 3.04% | 5 |
| Apr 30, 2026 | 973.40 | 973.40 | 973.40 | 973.40 | 933.09 | -3.38% | - |
| Apr 29, 2026 | 1,007.50 | 1,007.50 | 1,007.50 | 1,007.50 | 965.77 | 0.35% | - |
| Apr 28, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 962.42 | -0.59% | 4 |
| Apr 27, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 968.17 | -0.44% | 1 |
| Apr 24, 2026 | 1,022.50 | 1,022.50 | 1,014.50 | 1,014.50 | 972.48 | -0.44% | 10 |
| Apr 23, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 976.80 | -0.97% | - |
| Apr 22, 2026 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 986.38 | -0.24% | - |
| Apr 21, 2026 | 1,029.00 | 1,031.50 | 1,029.00 | 1,031.50 | 988.78 | 3.38% | 7 |
| Apr 20, 2026 | 997.80 | 997.80 | 997.80 | 997.80 | 956.48 | -1.65% | - |
| Apr 17, 2026 | 1,007.00 | 1,014.50 | 1,007.00 | 1,014.50 | 972.48 | 0.55% | 1 |
| Apr 16, 2026 | 1,007.50 | 1,009.00 | 1,007.50 | 1,009.00 | 967.21 | 0.30% | 16 |
| Apr 15, 2026 | 1,002.00 | 1,008.00 | 1,002.00 | 1,006.00 | 964.34 | - | 6 |
| Apr 14, 2026 | 995.00 | 1,006.00 | 995.00 | 1,006.00 | 964.34 | 2.09% | 12 |
| Apr 13, 2026 | 969.80 | 985.40 | 969.80 | 985.40 | 944.59 | 0.67% | 15 |
| Apr 10, 2026 | 977.80 | 978.80 | 976.20 | 978.80 | 938.26 | 1.73% | 11 |
| Apr 9, 2026 | 962.20 | 962.20 | 962.20 | 962.20 | 922.35 | -4.50% | - |
| Apr 8, 2026 | 1,007.50 | 1,007.50 | 1,007.50 | 1,007.50 | 965.77 | 5.99% | - |
| Apr 7, 2026 | 950.60 | 950.60 | 950.60 | 950.60 | 911.23 | 1.39% | 20 |
| Apr 2, 2026 | 937.60 | 937.60 | 937.60 | 937.60 | 898.77 | -2.11% | - |
| Apr 1, 2026 | 957.80 | 957.80 | 957.80 | 957.80 | 918.13 | 1.66% | - |
| Mar 31, 2026 | 942.20 | 942.20 | 942.20 | 942.20 | 903.18 | 3.02% | 5 |
| Mar 30, 2026 | 903.80 | 914.60 | 903.80 | 914.60 | 876.72 | 0.51% | 5 |
| Mar 27, 2026 | 915.00 | 915.00 | 908.40 | 910.00 | 872.31 | -0.55% | 20 |
| Mar 26, 2026 | 911.40 | 915.00 | 911.40 | 915.00 | 877.10 | 1.06% | 3 |
| Mar 25, 2026 | 905.40 | 905.40 | 905.40 | 905.40 | 867.90 | 0.20% | - |
| Mar 24, 2026 | 903.60 | 903.60 | 903.60 | 903.60 | 866.18 | -0.35% | - |
| Mar 23, 2026 | 881.60 | 906.80 | 881.60 | 906.80 | 869.24 | -0.87% | 30 |
| Mar 20, 2026 | 914.80 | 914.80 | 914.80 | 914.80 | 876.91 | -0.57% | - |