Swiss Life Holding AG (FRA:SLW1)
Germany · Delayed Price · Currency is EUR 46.20
-0.60 (-1.28%)
Last updated: Dec 1, 2025, 8:12 AM CET
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Nov 27, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Nov 26, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Nov 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Nov 24, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.21% | - |
| Nov 21, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Nov 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.77% | - |
| Nov 19, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Nov 18, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.58% | - |
| Nov 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Nov 14, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Nov 13, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.12% | - |
| Nov 12, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.29% | - |
| Nov 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Nov 10, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Nov 7, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Nov 6, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.52% | - |
| Nov 5, 2025 | 46.60 | 47.60 | 46.60 | 47.60 | 47.60 | 0.85% | 73 |
| Nov 4, 2025 | 45.80 | 47.20 | 45.80 | 47.20 | 47.20 | 2.61% | 10 |
| Nov 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| Oct 31, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | 20 |
| Oct 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Oct 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Oct 28, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.33% | - |
| Oct 27, 2025 | 46.40 | 48.00 | 46.40 | 48.00 | 48.00 | -0.41% | 208 |
| Oct 24, 2025 | 46.60 | 48.20 | 46.60 | 48.20 | 48.20 | 5.24% | 200 |
| Oct 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -4.18% | - |
| Oct 22, 2025 | 45.80 | 47.80 | 45.80 | 47.80 | 47.80 | 3.91% | 210 |
| Oct 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Oct 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.99% | - |
| Oct 16, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Oct 15, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Oct 14, 2025 | 45.20 | 47.00 | 45.20 | 46.80 | 46.80 | - | 942 |
| Oct 13, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.18% | - |
| Oct 10, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Oct 9, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Oct 8, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.98% | - |
| Oct 7, 2025 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | 3.07% | 600 |
| Oct 6, 2025 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | 1.79% | 37 |
| Oct 3, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Oct 2, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -0.89% | 50 |
| Oct 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Sep 30, 2025 | 44.20 | 45.40 | 44.20 | 45.40 | 45.40 | 0.44% | 320 |
| Sep 29, 2025 | 44.20 | 45.40 | 44.20 | 45.20 | 45.20 | 2.73% | 7,684 |
| Sep 26, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Sep 25, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | -0.44% | 40 |
| Sep 24, 2025 | 44.20 | 45.20 | 44.20 | 45.20 | 45.20 | 2.26% | 191 |
| Sep 23, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Sep 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |