Swiss Life Holding AG (SWX:SLHN)
Switzerland · Delayed Price · Currency is CHF 891.00
+7.40 (0.84%)
Oct 2, 2026, 5:30 PM CET
Swiss Life Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 933.60 | 943.00 | 931.80 | 932.80 | 932.80 | -0.04% | 35,802 |
| Aug 12, 2026 | 941.60 | 944.00 | 933.20 | 933.20 | 933.20 | -0.77% | 44,568 |
| Aug 11, 2026 | 952.40 | 955.80 | 939.80 | 940.40 | 940.40 | -1.45% | 46,428 |
| Aug 10, 2026 | 953.00 | 954.60 | 944.60 | 954.20 | 954.20 | - | 39,946 |
| Aug 7, 2026 | 949.60 | 959.20 | 943.20 | 954.20 | 954.20 | -0.04% | 60,453 |
| Aug 6, 2026 | 952.40 | 955.80 | 946.20 | 954.60 | 954.60 | 0.80% | 54,185 |
| Aug 5, 2026 | 957.00 | 962.20 | 943.80 | 947.00 | 947.00 | -1.13% | 60,054 |
| Aug 4, 2026 | 950.00 | 959.20 | 947.20 | 957.80 | 957.80 | 0.50% | 37,590 |
| Aug 3, 2026 | 953.00 | 956.80 | 949.60 | 953.00 | 953.00 | -0.19% | 35,249 |
| 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 |