Swiss Life Holding AG (FRA:SLW1)
Germany · Delayed Price · Currency is EUR 48.60
+0.40 (0.83%)
At close: Sep 18, 2026
FRA:SLW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Sep 17, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Sep 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Sep 15, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Sep 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Sep 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Sep 10, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.66% | - |
| Sep 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Sep 8, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Sep 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Sep 4, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.51% | - |
| Sep 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Sep 2, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Sep 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 31, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Aug 27, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Aug 26, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Aug 25, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Aug 24, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Aug 21, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.85% | 54 |
| Aug 20, 2026 | 48.40 | 49.20 | 48.40 | 49.20 | 49.20 | 1.23% | 54 |
| Aug 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.80% | - |
| Aug 18, 2026 | 48.60 | 50.00 | 48.60 | 50.00 | 50.00 | 2.04% | 60 |
| Aug 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 14, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Aug 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Aug 11, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 10, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Aug 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Aug 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Aug 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 31, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.24% | - |
| Jul 30, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.80% | - |
| Jul 29, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Jul 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Jul 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 200 |
| Jul 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Jul 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Jul 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Jul 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jul 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Jul 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Jul 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jul 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Jul 14, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Jul 13, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | - |