Swiss Life Holding AG (SWX:SLHN)
Switzerland · Delayed Price · Currency is CHF 954.20
-0.60 (-0.06%)
Aug 3, 2026, 10:34 AM CET
Swiss Life Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 953.00 | 961.20 | 950.40 | 954.80 | 954.80 | 0.40% | 46,415 |
| Jul 30, 2026 | 942.40 | 951.00 | 940.00 | 951.00 | 951.00 | 0.85% | 36,423 |
| Jul 29, 2026 | 947.00 | 949.80 | 932.80 | 943.00 | 943.00 | -0.19% | 47,983 |
| Jul 28, 2026 | 950.00 | 950.00 | 939.80 | 944.80 | 944.80 | -0.23% | 44,271 |
| Jul 27, 2026 | 950.00 | 952.40 | 941.20 | 947.00 | 947.00 | 0.21% | 33,174 |
| Jul 24, 2026 | 946.60 | 949.40 | 942.80 | 945.00 | 945.00 | 0.23% | 29,351 |
| Jul 23, 2026 | 949.00 | 954.40 | 940.80 | 942.80 | 942.80 | -0.59% | 46,877 |
| Jul 22, 2026 | 944.00 | 959.80 | 944.00 | 948.40 | 948.40 | 0.55% | 46,550 |
| Jul 21, 2026 | 942.60 | 943.60 | 935.80 | 943.20 | 943.20 | 0.02% | 32,902 |
| Jul 20, 2026 | 947.60 | 952.60 | 938.60 | 943.00 | 943.00 | -1.09% | 45,961 |
| Jul 17, 2026 | 946.00 | 954.80 | 945.80 | 953.40 | 953.40 | 1.00% | 63,094 |
| Jul 16, 2026 | 938.60 | 944.40 | 937.00 | 944.00 | 944.00 | 0.13% | 48,042 |
| Jul 15, 2026 | 936.20 | 945.00 | 934.80 | 942.80 | 942.80 | 0.08% | 38,213 |
| Jul 14, 2026 | 937.60 | 944.20 | 930.40 | 942.00 | 942.00 | 0.45% | 51,227 |
| Jul 13, 2026 | 936.20 | 939.20 | 932.60 | 937.80 | 937.80 | 0.47% | 40,732 |
| Jul 10, 2026 | 928.00 | 939.20 | 926.80 | 933.40 | 933.40 | 0.63% | 54,623 |
| Jul 9, 2026 | 920.60 | 928.00 | 918.40 | 927.60 | 927.60 | 1.07% | 45,518 |
| Jul 8, 2026 | 917.20 | 922.80 | 908.40 | 917.80 | 917.80 | -0.48% | 39,723 |
| Jul 7, 2026 | 922.00 | 928.00 | 920.20 | 922.20 | 922.20 | 0.17% | 39,951 |
| Jul 6, 2026 | 909.00 | 923.80 | 908.80 | 920.60 | 920.60 | 1.79% | 55,114 |
| Jul 3, 2026 | 896.40 | 905.00 | 896.20 | 904.40 | 904.40 | 0.89% | 42,607 |
| Jul 2, 2026 | 891.80 | 897.80 | 889.00 | 896.40 | 896.40 | 0.92% | 36,941 |
| Jul 1, 2026 | 887.40 | 888.40 | 880.40 | 888.20 | 888.20 | -0.16% | 31,378 |
| Jun 30, 2026 | 887.60 | 894.60 | 886.20 | 889.60 | 889.60 | 0.20% | 41,335 |
| Jun 29, 2026 | 885.80 | 887.80 | 879.00 | 887.80 | 887.80 | -0.02% | 46,079 |
| Jun 26, 2026 | 883.20 | 888.00 | 879.00 | 888.00 | 888.00 | 0.61% | 46,388 |
| Jun 25, 2026 | 877.20 | 888.80 | 877.20 | 882.60 | 882.60 | 0.23% | 42,646 |
| Jun 24, 2026 | 881.40 | 883.40 | 873.80 | 880.60 | 880.60 | -0.61% | 48,218 |
| Jun 23, 2026 | 886.60 | 889.80 | 883.40 | 886.00 | 886.00 | -0.45% | 33,715 |
| Jun 22, 2026 | 877.60 | 892.60 | 877.00 | 890.00 | 890.00 | 1.39% | 70,041 |
| Jun 19, 2026 | 869.60 | 877.80 | 866.20 | 877.80 | 877.80 | 0.76% | 179,727 |
| Jun 18, 2026 | 877.80 | 879.40 | 867.40 | 871.20 | 871.20 | -0.43% | 47,866 |
| Jun 17, 2026 | 872.20 | 875.00 | 864.80 | 875.00 | 875.00 | -0.02% | 52,711 |
| Jun 16, 2026 | 874.40 | 878.00 | 872.00 | 875.20 | 875.20 | 0.34% | 63,050 |
| Jun 15, 2026 | 864.80 | 873.40 | 864.80 | 872.20 | 872.20 | 1.77% | 67,315 |
| Jun 12, 2026 | 855.40 | 861.60 | 853.40 | 857.00 | 857.00 | 0.42% | 56,368 |
| Jun 11, 2026 | 850.00 | 858.20 | 847.60 | 853.40 | 853.40 | 0.12% | 43,732 |
| Jun 10, 2026 | 847.80 | 852.40 | 838.80 | 852.40 | 852.40 | 0.92% | 40,815 |
| Jun 9, 2026 | 836.20 | 849.80 | 836.20 | 844.60 | 844.60 | 0.74% | 48,790 |
| Jun 8, 2026 | 843.80 | 843.80 | 834.20 | 838.40 | 838.40 | -0.31% | 36,434 |
| Jun 5, 2026 | 841.60 | 844.00 | 837.00 | 841.00 | 841.00 | 0.26% | 40,832 |
| Jun 4, 2026 | 830.20 | 842.40 | 830.20 | 838.80 | 838.80 | 1.11% | 53,797 |
| Jun 3, 2026 | 835.00 | 837.40 | 829.00 | 829.60 | 829.60 | -0.72% | 49,941 |
| Jun 2, 2026 | 837.40 | 840.80 | 833.00 | 835.60 | 835.60 | 0.05% | 53,372 |
| Jun 1, 2026 | 842.20 | 844.60 | 831.20 | 835.20 | 835.20 | -1.83% | 88,340 |
| May 29, 2026 | 851.80 | 851.80 | 840.60 | 850.80 | 850.80 | 0.16% | 157,414 |
| May 28, 2026 | 864.00 | 867.00 | 849.00 | 849.40 | 849.40 | -2.41% | 94,176 |
| May 27, 2026 | 874.40 | 875.20 | 867.00 | 870.40 | 870.40 | -0.07% | 52,419 |
| May 26, 2026 | 869.00 | 875.40 | 866.00 | 871.00 | 871.00 | 1.28% | 72,998 |
| May 22, 2026 | 854.80 | 862.20 | 850.60 | 860.00 | 860.00 | 0.28% | 73,568 |