Swiss Life Holding AG (FRA:SLW1)
Germany · Delayed Price · Currency is EUR 45.20
+0.40 (0.89%)
At close: Mar 27, 2026
FRA:SLW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Mar 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Mar 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Mar 24, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Mar 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Mar 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Mar 19, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Mar 18, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.23% | - |
| Mar 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Mar 16, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Mar 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Mar 12, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Mar 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Mar 10, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.16% | - |
| Mar 9, 2026 | 44.60 | 46.40 | 44.60 | 46.40 | 46.40 | 2.20% | 400 |
| Mar 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Mar 5, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.23% | - |
| Mar 4, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -4.68% | - |
| Mar 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Mar 2, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Feb 27, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Feb 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.28% | - |
| Feb 25, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | - |
| Feb 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.72% | - |
| Feb 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Feb 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Feb 19, 2026 | 46.20 | 47.60 | 46.20 | 47.60 | 47.60 | 2.59% | 90 |
| Feb 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Feb 17, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Feb 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Feb 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Feb 12, 2026 | 47.00 | 47.80 | 46.00 | 46.00 | 46.00 | -2.54% | 530 |
| Feb 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Feb 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Feb 9, 2026 | 46.80 | 47.60 | 46.80 | 47.60 | 47.60 | 2.59% | 64 |
| Feb 6, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Feb 5, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 0.88% | 80 |
| Feb 4, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.98% | - |
| Feb 3, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 5.38% | 831 |
| Feb 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.04% | - |
| Jan 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Jan 29, 2026 | 45.00 | 46.40 | 45.00 | 46.40 | 46.40 | 0.87% | 500 |
| Jan 28, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 4.55% | 321 |
| Jan 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Jan 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.23% | - |
| Jan 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Jan 22, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Jan 21, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Jan 20, 2026 | 46.00 | 46.80 | 46.00 | 46.80 | 46.80 | 2.63% | 1,050 |
| Jan 19, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |