Swiss Life Holding AG (FRA:SLW1)
Germany · Delayed Price · Currency is EUR 50.00
-0.50 (-0.99%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:SLW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | 3.66% | 2 |
| Jul 9, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Jul 8, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jul 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Jul 6, 2026 | 48.20 | 49.60 | 48.20 | 49.60 | 49.60 | 2.90% | 50 |
| Jul 3, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Jul 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | - |
| Jul 1, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.87% | - |
| Jun 30, 2026 | 47.60 | 48.80 | 47.60 | 48.80 | 48.80 | 2.09% | 5 |
| Jun 29, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 2.14% | - |
| Jun 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | - |
| Jun 25, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Jun 24, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Jun 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Jun 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jun 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Jun 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Jun 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | 1,000 |
| Jun 16, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Jun 15, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Jun 12, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.21% | - |
| Jun 11, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jun 10, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Jun 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Jun 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Jun 5, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Jun 4, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Jun 3, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| 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% | - |