Swiss Life Holding AG (SWX:SLHN)
Switzerland · Delayed Price · Currency is CHF 900.40
-5.80 (-0.64%)
Aug 22, 2025, 5:30 PM CET
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 905.80 | 905.80 | 898.80 | 900.40 | 900.40 | -0.64% | 38,991 |
| Aug 21, 2025 | 909.00 | 912.20 | 904.20 | 906.20 | 906.20 | -0.11% | 49,969 |
| Aug 20, 2025 | 903.80 | 907.20 | 899.80 | 907.20 | 907.20 | 0.02% | 42,103 |
| Aug 19, 2025 | 901.60 | 908.80 | 900.80 | 907.00 | 907.00 | 0.51% | 31,237 |
| Aug 18, 2025 | 900.60 | 903.60 | 898.60 | 902.40 | 902.40 | 0.04% | 34,660 |
| Aug 15, 2025 | 900.40 | 904.80 | 900.00 | 902.00 | 902.00 | 0.29% | 30,323 |
| Aug 14, 2025 | 895.80 | 904.60 | 891.60 | 899.40 | 899.40 | 1.03% | 48,120 |
| Aug 13, 2025 | 889.00 | 893.00 | 887.40 | 890.20 | 890.20 | 0.34% | 34,417 |
| Aug 12, 2025 | 892.00 | 894.20 | 887.20 | 887.20 | 887.20 | -0.07% | 40,875 |
| Aug 11, 2025 | 886.00 | 888.00 | 881.60 | 887.80 | 887.80 | 0.52% | 37,729 |
| Aug 8, 2025 | 885.20 | 887.20 | 879.60 | 883.20 | 883.20 | -0.38% | 44,368 |
| Aug 7, 2025 | 881.60 | 894.40 | 878.20 | 886.60 | 886.60 | 1.00% | 56,554 |
| Aug 6, 2025 | 865.80 | 877.80 | 862.80 | 877.80 | 877.80 | 1.95% | 59,085 |
| Aug 5, 2025 | 860.00 | 864.60 | 853.60 | 861.00 | 861.00 | 0.87% | 60,915 |
| Aug 4, 2025 | 826.00 | 854.20 | 825.00 | 853.60 | 853.60 | 0.92% | 75,471 |
| Jul 31, 2025 | 848.80 | 850.80 | 843.60 | 845.80 | 845.80 | 0.33% | 48,839 |
| Jul 30, 2025 | 844.20 | 849.00 | 842.40 | 843.00 | 843.00 | -0.43% | 40,434 |
| Jul 29, 2025 | 842.40 | 847.20 | 841.40 | 846.60 | 846.60 | 0.88% | 37,099 |
| Jul 28, 2025 | 846.40 | 848.20 | 838.20 | 839.20 | 839.20 | -0.69% | 31,629 |
| Jul 25, 2025 | 844.80 | 846.60 | 841.80 | 845.00 | 845.00 | -0.07% | 38,730 |
| Jul 24, 2025 | 845.00 | 849.40 | 839.80 | 845.60 | 845.60 | 0.67% | 42,557 |
| Jul 23, 2025 | 836.40 | 842.80 | 834.80 | 840.00 | 840.00 | 1.25% | 48,577 |
| Jul 22, 2025 | 829.80 | 832.60 | 824.80 | 829.60 | 829.60 | -0.29% | 41,476 |
| Jul 21, 2025 | 828.40 | 832.40 | 826.80 | 832.00 | 832.00 | 0.39% | 43,098 |
| Jul 18, 2025 | 822.20 | 828.80 | 822.20 | 828.80 | 828.80 | 1.12% | 50,995 |
| Jul 17, 2025 | 822.40 | 824.00 | 817.00 | 819.60 | 819.60 | 0.12% | 38,815 |
| Jul 16, 2025 | 815.00 | 821.00 | 814.80 | 818.60 | 818.60 | 0.32% | 34,171 |
| Jul 15, 2025 | 821.60 | 821.60 | 813.80 | 816.00 | 816.00 | -0.49% | 39,458 |
| Jul 14, 2025 | 809.40 | 820.00 | 806.60 | 820.00 | 820.00 | 0.79% | 46,920 |
| Jul 11, 2025 | 809.20 | 813.60 | 807.40 | 813.60 | 813.60 | 0.37% | 38,166 |
| Jul 10, 2025 | 813.00 | 816.60 | 809.20 | 810.60 | 810.60 | 0.05% | 31,104 |
| Jul 9, 2025 | 808.40 | 812.80 | 806.40 | 810.20 | 810.20 | 0.77% | 31,226 |
| Jul 8, 2025 | 806.40 | 810.20 | 802.80 | 804.00 | 804.00 | -0.47% | 40,107 |
| Jul 7, 2025 | 809.20 | 812.60 | 806.20 | 807.80 | 807.80 | 0.35% | 35,276 |
| Jul 4, 2025 | 807.20 | 808.60 | 802.80 | 805.00 | 805.00 | -0.45% | 37,227 |
| Jul 3, 2025 | 802.00 | 809.20 | 800.00 | 808.60 | 808.60 | 1.18% | 50,701 |
| Jul 2, 2025 | 807.80 | 810.00 | 797.40 | 799.20 | 799.20 | -0.89% | 58,415 |
| Jul 1, 2025 | 809.00 | 814.00 | 805.40 | 806.40 | 806.40 | 0.47% | 72,754 |
| Jun 30, 2025 | 806.20 | 808.00 | 799.60 | 802.60 | 802.60 | -0.02% | 56,905 |
| Jun 27, 2025 | 805.00 | 808.00 | 801.00 | 802.80 | 802.80 | 0.20% | 40,796 |
| Jun 26, 2025 | 803.00 | 805.00 | 798.00 | 801.20 | 801.20 | -0.15% | 57,675 |
| Jun 25, 2025 | 804.80 | 808.20 | 799.80 | 802.40 | 802.40 | -0.30% | 46,098 |
| Jun 24, 2025 | 813.00 | 816.20 | 804.80 | 804.80 | 804.80 | 0.27% | 80,454 |
| Jun 23, 2025 | 800.00 | 807.40 | 800.00 | 802.60 | 802.60 | -0.67% | 58,270 |
| Jun 20, 2025 | 804.00 | 812.80 | 803.80 | 808.00 | 808.00 | 0.97% | 144,370 |
| Jun 19, 2025 | 799.60 | 803.00 | 796.40 | 800.20 | 800.20 | -0.15% | 37,218 |
| Jun 18, 2025 | 803.40 | 805.60 | 798.40 | 801.40 | 801.40 | 0.30% | 42,823 |
| Jun 17, 2025 | 793.20 | 802.60 | 792.40 | 799.00 | 799.00 | -0.40% | 45,071 |
| Jun 16, 2025 | 800.40 | 804.20 | 798.40 | 802.20 | 802.20 | 0.48% | 36,256 |
| Jun 13, 2025 | 797.00 | 800.00 | 791.00 | 798.40 | 798.40 | -1.04% | 69,588 |