Swiss Life Holding AG (SWX:SLHN)
Switzerland · Delayed Price · Currency is CHF 845.80
+2.80 (0.33%)
Jul 31, 2025, 5:31 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 810.00 | 811.00 | 799.80 | 806.80 | 806.80 | -0.76% | 58,531 |
| Jun 11, 2025 | 815.20 | 820.20 | 813.00 | 813.00 | 813.00 | -0.56% | 49,274 |
| Jun 10, 2025 | 825.00 | 826.00 | 816.40 | 817.60 | 817.60 | -1.21% | 46,376 |
| Jun 6, 2025 | 825.00 | 828.20 | 822.60 | 827.60 | 827.60 | 0.29% | 42,724 |
| Jun 5, 2025 | 822.00 | 828.40 | 820.40 | 825.20 | 825.20 | 0.12% | 44,607 |
| Jun 4, 2025 | 823.20 | 826.20 | 820.60 | 824.20 | 824.20 | 0.54% | 66,601 |
| Jun 3, 2025 | 826.20 | 827.20 | 818.40 | 819.80 | 819.80 | -0.15% | 55,461 |
| Jun 2, 2025 | 815.60 | 823.40 | 813.80 | 821.00 | 821.00 | -0.05% | 62,698 |
| May 30, 2025 | 819.00 | 827.40 | 818.80 | 821.40 | 821.40 | 0.64% | 121,575 |
| May 28, 2025 | 826.60 | 829.00 | 814.00 | 816.20 | 816.20 | -1.52% | 86,175 |
| May 27, 2025 | 823.20 | 829.80 | 821.80 | 828.80 | 828.80 | 0.31% | 50,860 |
| May 26, 2025 | 823.00 | 827.60 | 820.20 | 826.20 | 826.20 | 1.30% | 43,193 |
| May 23, 2025 | 826.80 | 828.60 | 803.60 | 815.60 | 815.60 | -1.14% | 89,623 |
| May 22, 2025 | 828.60 | 828.60 | 819.00 | 825.00 | 825.00 | -0.55% | 61,174 |
| May 21, 2025 | 821.00 | 830.00 | 818.60 | 829.60 | 829.60 | 1.57% | 92,560 |