Swiss Life Holding AG (FRA:SLW1)
Germany · Delayed Price · Currency is EUR 49.60
+0.20 (0.40%)
At close: Oct 23, 2026
FRA:SLW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% | - |
| Oct 22, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Oct 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.46% | - |
| Oct 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.61% | - |
| Oct 19, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Oct 16, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.95% | - |
| Oct 15, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Oct 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Oct 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Oct 12, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 1.28% | 300 |
| Oct 9, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Oct 8, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Oct 7, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Oct 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Oct 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.07% | - |
| Oct 2, 2026 | 46.60 | 48.20 | 46.60 | 48.20 | 48.20 | 3.43% | 40 |
| Oct 1, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.51% | - |
| Sep 30, 2026 | 47.40 | 47.80 | 47.40 | 47.80 | 47.80 | 0.42% | 318 |
| Sep 29, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -3.25% | - |
| Sep 28, 2026 | 49.40 | 49.40 | 49.20 | 49.20 | 49.20 | 4.24% | 550 |
| Sep 25, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Sep 24, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.90% | - |
| Sep 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Sep 22, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Sep 21, 2026 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | 0.41% | 150 |
| 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 | - | - |