Swiss Life Holding AG (FRA:SLW1)
Germany · Delayed Price · Currency is EUR 44.80
-0.40 (-0.88%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:SLW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Jun 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | 100 |
| May 29, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| May 28, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| May 27, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| May 26, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| May 25, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| May 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| May 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| May 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| May 19, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.21% | - |
| May 18, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.42% | - |
| May 15, 2026 | 45.00 | 47.00 | 45.00 | 46.80 | 46.80 | 3.54% | 37 |
| May 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| May 13, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| May 12, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.93% | - |
| Apr 30, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 46.97 | -2.82% | - |
| Apr 29, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.34 | 0.40% | - |
| Apr 28, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.14 | -1.20% | - |
| Apr 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.73 | -0.99% | - |
| Apr 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.22 | - | - |
| Apr 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.22 | -0.98% | - |
| Apr 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.70 | - | - |
| Apr 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.70 | 0.99% | - |
| Apr 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.22 | 1.00% | - |
| Apr 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.73 | - | - |
| Apr 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.73 | 0.40% | - |
| Apr 15, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 48.53 | 1.63% | - |
| Apr 14, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.75 | 1.24% | - |
| Apr 13, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.17 | - | - |
| Apr 10, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.17 | 1.68% | - |
| Apr 9, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.39 | -1.24% | - |
| Apr 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 46.97 | 2.12% | - |
| Apr 7, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.00 | 1.72% | - |
| Apr 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.22 | -0.43% | - |
| Apr 1, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 45.42 | 1.75% | - |
| Mar 31, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.64 | 2.23% | - |
| Mar 30, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.66 | -0.88% | - |
| Mar 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.05 | 0.89% | - |
| Mar 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.66 | 0.90% | - |
| Mar 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.27 | -0.45% | - |
| Mar 24, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.47 | 1.36% | - |
| Mar 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.88 | -2.22% | - |
| Mar 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.86 | -0.88% | - |
| Mar 19, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.25 | -0.87% | - |
| Mar 18, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.64 | 2.23% | - |
| Mar 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.66 | 0.90% | - |
| Mar 16, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.27 | 0.45% | - |
| Mar 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.08 | -1.34% | - |
| Mar 12, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.66 | -1.75% | - |