Swiss Life Holding AG (SWX:SLHN)
Switzerland · Delayed Price · Currency is CHF 890.00
+12.20 (1.39%)
Jun 22, 2026, 5:31 PM CET
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 851.60 | 862.00 | 851.60 | 857.60 | 857.60 | 0.75% | 82,257 |
| May 20, 2026 | 842.80 | 855.00 | 835.80 | 851.20 | 851.20 | - | 86,698 |
| May 19, 2026 | 863.80 | 866.00 | 851.20 | 851.20 | 851.20 | -1.05% | 108,767 |
| May 18, 2026 | 845.20 | 862.40 | 842.20 | 860.20 | 860.20 | 1.41% | 72,876 |
| May 15, 2026 | 842.00 | 854.00 | 838.60 | 848.20 | 848.20 | 1.27% | 130,180 |
| May 13, 2026 | 851.00 | 856.60 | 830.60 | 837.60 | 837.60 | -1.53% | 114,934 |
| May 12, 2026 | 844.80 | 853.00 | 843.60 | 850.60 | 850.60 | -0.30% | 88,897 |
| May 11, 2026 | 840.80 | 856.80 | 840.00 | 853.20 | 853.20 | 1.22% | 120,428 |
| May 8, 2026 | 872.00 | 887.60 | 871.00 | 879.40 | 842.90 | -2.68% | 181,966 |
| May 7, 2026 | 913.00 | 913.00 | 902.40 | 903.60 | 866.10 | -1.14% | 94,385 |
| May 6, 2026 | 908.00 | 921.20 | 906.40 | 914.00 | 876.06 | 2.15% | 107,621 |
| May 5, 2026 | 900.20 | 909.40 | 892.00 | 894.80 | 857.66 | -1.13% | 72,054 |
| May 4, 2026 | 917.80 | 919.40 | 899.40 | 905.00 | 867.44 | -1.29% | 70,907 |
| Apr 30, 2026 | 904.20 | 916.80 | 902.20 | 916.80 | 878.75 | 0.95% | 69,963 |
| Apr 29, 2026 | 920.00 | 923.40 | 907.20 | 908.20 | 870.50 | -2.03% | 73,502 |
| Apr 28, 2026 | 928.40 | 934.00 | 924.80 | 927.00 | 888.52 | 0.02% | 45,220 |
| Apr 27, 2026 | 927.20 | 930.20 | 921.20 | 926.80 | 888.33 | -0.39% | 56,068 |
| Apr 24, 2026 | 932.00 | 935.60 | 925.40 | 930.40 | 891.78 | -0.73% | 71,349 |
| Apr 23, 2026 | 935.80 | 941.00 | 932.20 | 937.20 | 898.30 | -0.11% | 65,760 |
| Apr 22, 2026 | 945.00 | 948.60 | 938.20 | 938.20 | 899.26 | -0.61% | 61,227 |
| Apr 21, 2026 | 943.00 | 949.00 | 940.20 | 944.00 | 904.82 | 0.11% | 74,946 |
| Apr 20, 2026 | 936.00 | 943.00 | 932.00 | 943.00 | 903.86 | 0.32% | 85,451 |
| Apr 17, 2026 | 931.80 | 943.00 | 931.20 | 940.00 | 900.98 | 0.95% | 67,458 |
| Apr 16, 2026 | 928.00 | 934.00 | 925.60 | 931.20 | 892.55 | 0.52% | 50,632 |
| Apr 15, 2026 | 923.80 | 928.80 | 919.40 | 926.40 | 887.95 | 0.19% | 43,723 |
| Apr 14, 2026 | 914.20 | 926.20 | 913.40 | 924.60 | 886.22 | 1.18% | 57,232 |
| Apr 13, 2026 | 905.60 | 913.80 | 902.60 | 913.80 | 875.87 | 0.84% | 60,833 |
| Apr 10, 2026 | 908.00 | 911.00 | 903.60 | 906.20 | 868.59 | 0.02% | 49,248 |
| Apr 9, 2026 | 899.60 | 906.00 | 895.00 | 906.00 | 868.40 | 1.50% | 84,868 |