Swiss Life Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	56.91	56.91	56.82	56.83	-	-1.16%	5,880
Jan 7, 2026	56.46	57.63	56.21	57.50	57.50	-2.17%	5,455
Jan 6, 2026	60.44	60.44	58.36	58.78	58.78	-0.78%	5,428
Jan 5, 2026	58.22	59.36	57.89	59.24	59.24	-0.39%	3,498
Jan 2, 2026	58.76	59.47	57.95	59.47	59.47	2.62%	3,836
Dec 31, 2025	57.53	57.95	57.53	57.95	57.95	0.50%	3,142
Dec 30, 2025	57.88	58.06	57.66	57.66	57.66	-0.32%	2,173
Dec 29, 2025	57.91	58.15	57.61	57.84	57.84	-2.76%	2,363
Dec 26, 2025	59.75	59.75	58.53	59.48	59.48	1.20%	4,254
Dec 24, 2025	58.77	59.32	58.24	58.78	58.78	1.47%	2,004
Dec 23, 2025	58.56	59.25	57.93	57.93	57.93	-0.51%	5,197
Dec 22, 2025	57.00	58.33	57.00	58.22	58.22	2.20%	12,888
Dec 19, 2025	57.09	58.15	56.96	56.97	56.97	-1.73%	16,538
Dec 18, 2025	56.96	58.11	56.87	57.97	57.97	2.17%	5,125
Dec 17, 2025	56.70	57.11	56.61	56.74	56.74	0.77%	6,916
Dec 16, 2025	57.17	57.17	56.06	56.31	56.31	-1.02%	8,220
Dec 15, 2025	56.00	56.89	55.78	56.89	56.89	3.46%	10,536
Dec 12, 2025	54.82	55.33	54.22	54.99	54.99	0.26%	4,900
Dec 11, 2025	54.53	55.33	54.47	54.85	54.85	0.16%	10,803
Dec 10, 2025	54.03	54.91	53.57	54.76	54.76	-1.24%	6,625
Dec 9, 2025	54.79	55.45	54.47	55.45	55.45	2.08%	7,539
Dec 8, 2025	54.33	54.38	54.06	54.32	54.32	-0.28%	9,648
Dec 5, 2025	54.65	54.67	53.77	54.47	54.47	0.78%	7,259
Dec 4, 2025	54.40	54.47	54.05	54.05	54.05	-0.39%	7,256
Dec 3, 2025	54.24	54.45	54.23	54.26	54.26	-1.19%	4,494
Dec 2, 2025	54.51	54.92	54.14	54.92	54.92	1.85%	6,925
Dec 1, 2025	54.29	54.97	53.92	53.92	53.92	-1.75%	11,442
Nov 28, 2025	54.72	55.47	54.70	54.88	54.88	0.69%	2,192
Nov 26, 2025	54.34	55.38	54.34	54.51	54.51	0.34%	4,832
Nov 25, 2025	53.46	54.34	53.44	54.32	54.32	2.12%	12,924
Nov 24, 2025	52.95	53.59	52.90	53.19	53.19	-1.90%	14,850
Nov 21, 2025	53.60	54.35	53.20	54.22	54.22	2.30%	13,118
Nov 20, 2025	53.32	53.59	52.91	53.00	53.00	-0.60%	9,305
Nov 19, 2025	53.12	53.44	52.60	53.32	53.32	-0.13%	11,220
Nov 18, 2025	53.08	53.39	52.77	53.39	53.39	-0.47%	7,437
Nov 17, 2025	54.30	55.16	53.62	53.64	53.64	-2.15%	94,390
Nov 14, 2025	54.88	54.89	54.51	54.82	54.82	0.20%	4,721
Nov 13, 2025	55.35	56.29	54.71	54.71	54.71	0.61%	4,873
Nov 12, 2025	54.25	54.76	54.25	54.38	54.38	-2.13%	6,332
Nov 11, 2025	54.75	55.67	54.66	55.57	55.57	0.99%	5,306
Nov 10, 2025	54.12	55.21	54.12	55.02	55.02	0.88%	14,908
Nov 7, 2025	53.90	54.57	53.90	54.54	54.54	-0.11%	11,698
Nov 6, 2025	54.50	54.60	54.49	54.60	54.60	0.22%	10,524
Nov 5, 2025	54.03	54.48	54.01	54.48	54.48	0.13%	16,406
Nov 4, 2025	54.01	54.73	54.01	54.41	54.41	0.09%	11,746
Nov 3, 2025	53.95	55.23	53.92	54.36	54.36	0.52%	10,678
Oct 31, 2025	54.04	54.99	53.88	54.08	54.08	-2.33%	12,878
Oct 30, 2025	54.55	55.59	54.55	55.37	55.37	1.56%	9,014
Oct 29, 2025	54.51	55.63	54.51	54.52	54.52	-2.22%	13,027
Oct 28, 2025	55.00	55.76	55.00	55.76	55.76	1.47%	3,770