Swiss Life Holding AG (SWX:SLHN)
Switzerland · Delayed Price · Currency is CHF 933.20
-5.40 (-0.58%)
Oct 22, 2026, 5:30 PM CEST
Swiss Life Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 938.80 | 942.00 | 930.60 | 933.20 | 933.20 | -0.58% | 36,736 |
| Oct 21, 2026 | 931.20 | 940.40 | 930.20 | 938.60 | 938.60 | 0.99% | 47,325 |
| Oct 20, 2026 | 923.00 | 933.80 | 917.80 | 929.40 | 929.40 | 0.69% | 36,750 |
| Oct 19, 2026 | 921.20 | 924.60 | 918.00 | 923.00 | 923.00 | -0.43% | 48,085 |
| Oct 16, 2026 | 913.40 | 929.00 | 912.00 | 927.00 | 927.00 | 0.91% | 40,986 |
| Oct 15, 2026 | 912.80 | 923.00 | 912.80 | 918.60 | 918.60 | 1.23% | 49,672 |
| Oct 14, 2026 | 897.00 | 910.20 | 894.20 | 907.40 | 907.40 | 0.82% | 44,763 |
| Oct 13, 2026 | 895.00 | 903.00 | 895.00 | 900.00 | 900.00 | 1.03% | 47,860 |
| Oct 12, 2026 | 885.80 | 894.80 | 885.80 | 890.80 | 890.80 | 0.81% | 29,149 |
| Oct 9, 2026 | 889.20 | 890.40 | 879.80 | 883.60 | 883.60 | 0.25% | 41,666 |
| Oct 8, 2026 | 889.80 | 891.40 | 881.40 | 881.40 | 881.40 | -1.28% | 53,952 |
| Oct 7, 2026 | 895.00 | 897.40 | 888.60 | 892.80 | 892.80 | -0.69% | 44,741 |
| Oct 6, 2026 | 901.20 | 907.40 | 897.20 | 899.00 | 899.00 | 0.07% | 76,088 |
| Oct 5, 2026 | 891.40 | 900.60 | 890.00 | 898.40 | 898.40 | 0.83% | 43,217 |
| Oct 2, 2026 | 885.60 | 891.40 | 880.20 | 891.00 | 891.00 | 0.84% | 42,356 |
| Oct 1, 2026 | 883.00 | 892.20 | 876.00 | 883.60 | 883.60 | -1.12% | 61,965 |
| Sep 30, 2026 | 912.00 | 918.40 | 892.80 | 893.60 | 893.60 | -1.69% | 66,671 |
| Sep 29, 2026 | 916.00 | 918.80 | 908.60 | 909.00 | 909.00 | -0.79% | 31,892 |
| Sep 28, 2026 | 922.00 | 924.00 | 916.20 | 916.20 | 916.20 | 0.04% | 22,514 |
| Sep 25, 2026 | 905.00 | 918.20 | 905.00 | 915.80 | 915.80 | 1.40% | 50,605 |
| Sep 24, 2026 | 900.00 | 905.60 | 896.80 | 903.20 | 903.20 | -0.22% | 39,707 |
| Sep 23, 2026 | 918.60 | 920.80 | 903.00 | 905.20 | 905.20 | -1.18% | 52,716 |
| Sep 22, 2026 | 930.60 | 932.60 | 916.00 | 916.00 | 916.00 | -1.65% | 42,753 |
| Sep 21, 2026 | 927.00 | 934.60 | 925.20 | 931.40 | 931.40 | 0.78% | 33,829 |
| Sep 18, 2026 | 933.00 | 934.00 | 919.60 | 924.20 | 924.20 | -1.22% | 214,450 |
| Sep 17, 2026 | 925.20 | 936.20 | 924.20 | 935.60 | 935.60 | 1.45% | 55,446 |
| Sep 16, 2026 | 909.20 | 922.20 | 909.20 | 922.20 | 922.20 | 1.05% | 48,534 |
| Sep 15, 2026 | 906.60 | 920.00 | 902.40 | 912.60 | 912.60 | 0.02% | 48,909 |
| Sep 14, 2026 | 915.00 | 922.40 | 910.40 | 912.40 | 912.40 | -0.04% | 33,264 |
| Sep 11, 2026 | 911.00 | 918.40 | 910.80 | 912.80 | 912.80 | 0.64% | 29,731 |
| Sep 10, 2026 | 907.00 | 914.60 | 906.40 | 907.00 | 907.00 | 0.02% | 37,730 |
| Sep 9, 2026 | 917.60 | 917.60 | 906.80 | 906.80 | 906.80 | -1.86% | 49,328 |
| Sep 8, 2026 | 933.60 | 935.80 | 918.60 | 924.00 | 924.00 | -0.94% | 50,055 |
| Sep 7, 2026 | 932.80 | 938.40 | 931.60 | 932.80 | 932.80 | -0.60% | 46,165 |
| Sep 4, 2026 | 932.60 | 944.00 | 931.60 | 938.40 | 938.40 | 0.69% | 66,777 |
| Sep 3, 2026 | 916.20 | 932.00 | 912.40 | 932.00 | 932.00 | 1.99% | 68,735 |
| Sep 2, 2026 | 915.40 | 927.80 | 910.20 | 913.80 | 913.80 | 0.11% | 51,918 |
| Sep 1, 2026 | 908.00 | 924.20 | 904.20 | 912.80 | 912.80 | -0.67% | 95,625 |
| Aug 31, 2026 | 921.00 | 924.40 | 912.60 | 919.00 | 919.00 | -0.26% | 119,614 |
| Aug 28, 2026 | 920.40 | 925.00 | 919.40 | 921.40 | 921.40 | 0.39% | 26,425 |
| Aug 27, 2026 | 920.00 | 922.40 | 912.60 | 917.80 | 917.80 | -0.52% | 35,062 |
| Aug 26, 2026 | 920.00 | 926.20 | 919.80 | 922.60 | 922.60 | 0.17% | 28,446 |
| Aug 25, 2026 | 920.00 | 922.20 | 917.60 | 921.00 | 921.00 | 0.50% | 30,897 |
| Aug 24, 2026 | 911.00 | 918.80 | 910.00 | 916.40 | 916.40 | 0.79% | 34,359 |
| Aug 21, 2026 | 911.00 | 912.80 | 907.00 | 909.20 | 909.20 | -0.24% | 28,175 |
| Aug 20, 2026 | 913.20 | 914.20 | 905.40 | 911.40 | 911.40 | -0.50% | 25,842 |
| Aug 19, 2026 | 925.20 | 929.40 | 913.80 | 916.00 | 916.00 | -1.42% | 47,983 |
| Aug 18, 2026 | 933.00 | 935.40 | 926.60 | 929.20 | 929.20 | -0.54% | 31,666 |
| Aug 17, 2026 | 930.20 | 938.20 | 930.00 | 934.20 | 934.20 | -0.19% | 30,742 |
| Aug 14, 2026 | 935.00 | 937.80 | 929.20 | 936.00 | 936.00 | 0.34% | 37,898 |