Swiss Life Holding AG (SWX:SLHN)
Switzerland · Delayed Price · Currency is CHF 947.40
+3.40 (0.36%)
Apr 22, 2026, 11:05 AM CET
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 945.00 | 948.40 | 945.00 | 947.80 | - | 0.40% | 11,813 |
| Apr 21, 2026 | 943.00 | 949.00 | 940.20 | 944.00 | 944.00 | 0.11% | 74,946 |
| Apr 20, 2026 | 936.00 | 943.00 | 932.00 | 943.00 | 943.00 | 0.32% | 85,451 |
| Apr 17, 2026 | 931.80 | 943.00 | 931.20 | 940.00 | 940.00 | 0.95% | 67,458 |
| Apr 16, 2026 | 928.00 | 934.00 | 925.60 | 931.20 | 931.20 | 0.52% | 50,632 |
| Apr 15, 2026 | 923.80 | 928.80 | 919.40 | 926.40 | 926.40 | 0.19% | 43,723 |
| Apr 14, 2026 | 914.20 | 926.20 | 913.40 | 924.60 | 924.60 | 1.18% | 57,232 |
| Apr 13, 2026 | 905.60 | 913.80 | 902.60 | 913.80 | 913.80 | 0.84% | 60,833 |
| Apr 10, 2026 | 908.00 | 911.00 | 903.60 | 906.20 | 906.20 | 0.02% | 49,248 |
| Apr 9, 2026 | 899.60 | 906.00 | 895.00 | 906.00 | 906.00 | 1.50% | 84,868 |
| Apr 8, 2026 | 907.00 | 909.60 | 892.20 | 892.60 | 892.60 | 1.13% | 81,969 |
| Apr 7, 2026 | 888.60 | 895.20 | 882.20 | 882.60 | 882.60 | -0.07% | 83,027 |
| Apr 2, 2026 | 875.00 | 886.80 | 873.80 | 883.20 | 883.20 | 0.36% | 51,265 |
| Apr 1, 2026 | 876.60 | 884.00 | 876.00 | 880.00 | 880.00 | 1.76% | 66,739 |
| Mar 31, 2026 | 854.60 | 869.00 | 851.40 | 864.80 | 864.80 | 1.65% | 110,373 |
| Mar 30, 2026 | 838.80 | 852.00 | 837.00 | 850.80 | 850.80 | 1.43% | 47,284 |
| Mar 27, 2026 | 840.20 | 842.00 | 832.80 | 838.80 | 838.80 | 0.14% | 39,397 |
| Mar 26, 2026 | 836.00 | 840.40 | 831.20 | 837.60 | 837.60 | -0.33% | 49,209 |
| Mar 25, 2026 | 835.00 | 845.40 | 835.00 | 840.40 | 840.40 | 1.82% | 99,714 |
| Mar 24, 2026 | 824.20 | 828.40 | 818.20 | 825.40 | 825.40 | 0.44% | 64,852 |
| Mar 23, 2026 | 815.00 | 835.20 | 800.00 | 821.80 | 821.80 | -0.24% | 83,795 |
| Mar 20, 2026 | 835.40 | 845.20 | 823.40 | 823.80 | 823.80 | -0.91% | 130,403 |
| Mar 19, 2026 | 837.00 | 842.20 | 829.20 | 831.40 | 831.40 | -1.52% | 58,048 |
| Mar 18, 2026 | 847.60 | 850.40 | 841.40 | 844.20 | 844.20 | 0.07% | 76,414 |
| Mar 17, 2026 | 827.80 | 845.60 | 827.20 | 843.60 | 843.60 | 1.79% | 51,521 |
| Mar 16, 2026 | 812.80 | 832.40 | 807.80 | 828.80 | 828.80 | 1.10% | 52,789 |
| Mar 13, 2026 | 812.40 | 822.80 | 802.80 | 819.80 | 819.80 | 0.76% | 57,423 |
| Mar 12, 2026 | 810.60 | 813.60 | 793.00 | 813.60 | 813.60 | -2.31% | 156,793 |
| Mar 11, 2026 | 836.40 | 837.00 | 830.40 | 832.80 | 832.80 | -1.05% | 55,986 |
| Mar 10, 2026 | 847.20 | 849.20 | 838.40 | 841.60 | 841.60 | 1.64% | 62,801 |
| Mar 9, 2026 | 811.40 | 828.00 | 805.40 | 828.00 | 828.00 | 0.39% | 75,310 |
| Mar 6, 2026 | 840.00 | 842.20 | 817.60 | 824.80 | 824.80 | -1.58% | 54,029 |
| Mar 5, 2026 | 842.00 | 850.60 | 837.00 | 838.00 | 838.00 | -0.33% | 48,914 |
| Mar 4, 2026 | 834.40 | 851.00 | 833.20 | 840.80 | 840.80 | 1.55% | 64,251 |
| Mar 3, 2026 | 860.00 | 860.00 | 816.20 | 828.00 | 828.00 | -4.65% | 136,442 |
| Mar 2, 2026 | 870.00 | 875.20 | 862.00 | 868.40 | 868.40 | -1.47% | 72,840 |
| Feb 27, 2026 | 876.00 | 888.40 | 875.40 | 881.40 | 881.40 | 0.39% | 100,295 |
| Feb 26, 2026 | 876.00 | 882.00 | 870.00 | 878.00 | 878.00 | 0.05% | 47,534 |
| Feb 25, 2026 | 872.00 | 878.20 | 870.20 | 877.60 | 877.60 | 1.11% | 43,880 |
| Feb 24, 2026 | 867.40 | 872.60 | 860.20 | 868.00 | 868.00 | -0.14% | 55,543 |
| Feb 23, 2026 | 873.80 | 877.20 | 866.00 | 869.20 | 869.20 | -0.09% | 49,439 |
| Feb 20, 2026 | 857.80 | 872.20 | 857.80 | 870.00 | 870.00 | 1.75% | 69,095 |
| Feb 19, 2026 | 861.00 | 861.80 | 852.60 | 855.00 | 855.00 | -0.21% | 76,027 |
| Feb 18, 2026 | 859.40 | 865.00 | 854.60 | 856.80 | 856.80 | -0.19% | 64,244 |
| Feb 17, 2026 | 854.40 | 864.20 | 854.00 | 858.40 | 858.40 | 0.52% | 46,625 |
| Feb 16, 2026 | 860.00 | 863.60 | 851.40 | 854.00 | 854.00 | -0.30% | 72,836 |
| Feb 13, 2026 | 861.20 | 871.40 | 850.40 | 856.60 | 856.60 | 0.07% | 64,909 |
| Feb 12, 2026 | 866.40 | 870.40 | 854.40 | 856.00 | 856.00 | -0.77% | 76,412 |
| Feb 11, 2026 | 872.40 | 878.40 | 861.80 | 862.60 | 862.60 | -0.96% | 71,292 |
| Feb 10, 2026 | 863.80 | 876.60 | 860.60 | 871.00 | 871.00 | -0.07% | 49,948 |