Swiss Life Holding AG (SWX:SLHN)
Switzerland · Delayed Price · Currency is CHF 835.20
-15.60 (-1.83%)
Jun 1, 2026, 5:31 PM CET
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 842.20 | 844.60 | 831.20 | 836.00 | - | -1.74% | 47,258 |
| 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 |
| Apr 8, 2026 | 907.00 | 909.60 | 892.20 | 892.60 | 855.55 | 1.13% | 81,969 |
| Apr 7, 2026 | 888.60 | 895.20 | 882.20 | 882.60 | 845.97 | -0.07% | 84,235 |
| Apr 2, 2026 | 875.00 | 886.80 | 873.80 | 883.20 | 846.54 | 0.36% | 51,265 |
| Apr 1, 2026 | 876.60 | 884.00 | 876.00 | 880.00 | 843.48 | 1.76% | 66,739 |
| Mar 31, 2026 | 854.60 | 869.00 | 851.40 | 864.80 | 828.91 | 1.65% | 110,373 |
| Mar 30, 2026 | 838.80 | 852.00 | 837.00 | 850.80 | 815.49 | 1.43% | 47,284 |
| Mar 27, 2026 | 840.20 | 842.00 | 832.80 | 838.80 | 803.99 | 0.14% | 39,397 |
| Mar 26, 2026 | 836.00 | 840.40 | 831.20 | 837.60 | 802.83 | -0.33% | 49,209 |
| Mar 25, 2026 | 835.00 | 845.40 | 835.00 | 840.40 | 805.52 | 1.82% | 99,714 |
| Mar 24, 2026 | 824.20 | 828.40 | 818.20 | 825.40 | 791.14 | 0.44% | 64,852 |
| Mar 23, 2026 | 815.00 | 835.20 | 800.00 | 821.80 | 787.69 | -0.24% | 83,795 |
| Mar 20, 2026 | 835.40 | 845.20 | 823.40 | 823.80 | 789.61 | -0.91% | 130,403 |
| Mar 19, 2026 | 837.00 | 842.20 | 829.20 | 831.40 | 796.89 | -1.52% | 58,048 |
| Mar 18, 2026 | 847.60 | 850.40 | 841.40 | 844.20 | 809.16 | 0.07% | 76,414 |
| Mar 17, 2026 | 827.80 | 845.60 | 827.20 | 843.60 | 808.59 | 1.79% | 51,521 |