Swiss Life Holding AG (VIE:SLHN)
Austria · Delayed Price · Currency is EUR 1,024.50
+6.50 (0.64%)
At close: Aug 7, 2026
VIE:SLHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,009.50 | 1,024.50 | 1,009.50 | 1,024.50 | 1,024.50 | 0.64% | - |
| Aug 6, 2026 | 1,020.50 | 1,020.50 | 1,018.00 | 1,018.00 | 1,018.00 | - | - |
| Aug 5, 2026 | 1,019.50 | 1,019.50 | 1,014.50 | 1,018.00 | 1,018.00 | -0.78% | - |
| Aug 4, 2026 | 1,021.00 | 1,026.00 | 1,021.00 | 1,026.00 | 1,026.00 | 0.20% | - |
| Aug 3, 2026 | 1,022.50 | 1,024.00 | 1,022.00 | 1,024.00 | 1,024.00 | -0.49% | - |
| Jul 31, 2026 | 1,027.50 | 1,033.00 | 1,027.50 | 1,029.00 | 1,029.00 | 1.08% | - |
| Jul 30, 2026 | 1,012.50 | 1,018.00 | 1,012.50 | 1,018.00 | 1,018.00 | 1.60% | - |
| Jul 29, 2026 | 1,007.50 | 1,007.50 | 1,002.00 | 1,002.00 | 1,002.00 | -1.23% | - |
| Jul 28, 2026 | 1,016.50 | 1,016.50 | 1,009.50 | 1,014.50 | 1,014.50 | -0.29% | - |
| Jul 27, 2026 | 1,016.50 | 1,017.50 | 1,011.50 | 1,017.50 | 1,017.50 | 0.05% | - |
| Jul 24, 2026 | 1,017.50 | 1,017.50 | 1,016.50 | 1,017.00 | 1,017.00 | 0.10% | - |
| Jul 23, 2026 | 1,024.00 | 1,026.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.17% | - |
| Jul 22, 2026 | 1,024.50 | 1,035.50 | 1,024.50 | 1,028.00 | 1,028.00 | 0.93% | - |
| Jul 21, 2026 | 1,013.50 | 1,018.50 | 1,013.00 | 1,018.50 | 1,018.50 | -0.15% | - |
| Jul 20, 2026 | 1,029.00 | 1,029.00 | 1,018.00 | 1,020.00 | 1,020.00 | -1.26% | - |
| Jul 17, 2026 | 1,029.00 | 1,033.00 | 1,029.00 | 1,033.00 | 1,033.00 | 1.27% | - |
| Jul 16, 2026 | 1,016.00 | 1,020.00 | 1,016.00 | 1,020.00 | 1,020.00 | -0.24% | - |
| Jul 15, 2026 | 1,013.50 | 1,022.50 | 1,013.50 | 1,022.50 | 1,022.50 | 0.29% | - |
| Jul 14, 2026 | 1,009.00 | 1,019.50 | 1,006.00 | 1,019.50 | 1,019.50 | 0.59% | - |
| Jul 13, 2026 | 1,016.00 | 1,016.00 | 1,009.00 | 1,013.50 | 1,013.50 | 0.10% | - |
| Jul 10, 2026 | 1,008.00 | 1,017.00 | 1,008.00 | 1,012.50 | 1,012.50 | 0.65% | - |
| Jul 9, 2026 | 997.20 | 1,006.00 | 996.60 | 1,006.00 | 1,006.00 | 1.15% | - |
| Jul 8, 2026 | 986.60 | 999.00 | 986.60 | 994.60 | 994.60 | -0.59% | - |
| Jul 7, 2026 | 1,005.00 | 1,005.00 | 998.80 | 1,000.50 | 1,000.50 | 0.05% | - |
| Jul 6, 2026 | 1,001.50 | 1,001.50 | 997.00 | 1,000.00 | 1,000.00 | 1.69% | - |
| Jul 3, 2026 | 977.80 | 983.40 | 977.20 | 983.40 | 983.40 | 0.63% | - |
| Jul 2, 2026 | 967.00 | 977.20 | 967.00 | 977.20 | 977.20 | 1.26% | - |
| Jul 1, 2026 | 959.40 | 965.00 | 956.60 | 965.00 | 965.00 | 0.02% | - |
| Jun 30, 2026 | 961.60 | 966.40 | 961.60 | 964.80 | 964.80 | 0.44% | - |
| Jun 29, 2026 | 961.00 | 961.00 | 957.80 | 960.60 | 960.60 | -0.29% | - |
| Jun 26, 2026 | 956.60 | 963.40 | 956.60 | 963.40 | 963.40 | 0.17% | - |
| Jun 25, 2026 | 958.40 | 961.80 | 957.20 | 961.80 | 961.80 | 0.73% | - |
| Jun 24, 2026 | 955.80 | 955.80 | 951.40 | 954.80 | 954.80 | -0.79% | - |
| Jun 23, 2026 | 960.00 | 962.40 | 957.80 | 962.40 | 962.40 | -0.15% | - |
| Jun 22, 2026 | 947.80 | 963.80 | 947.80 | 963.80 | 963.80 | 1.97% | - |
| Jun 19, 2026 | 941.40 | 945.20 | 940.20 | 945.20 | 945.20 | 0.28% | - |
| Jun 18, 2026 | 952.60 | 952.60 | 942.60 | 942.60 | 942.60 | -0.76% | - |
| Jun 17, 2026 | 948.20 | 949.80 | 943.40 | 949.80 | 949.80 | -0.11% | - |
| Jun 16, 2026 | 949.40 | 950.80 | 947.60 | 950.80 | 950.80 | 0.34% | - |
| Jun 15, 2026 | 942.20 | 947.60 | 942.20 | 947.60 | 947.60 | 1.91% | - |
| Jun 12, 2026 | 930.20 | 931.40 | 929.80 | 929.80 | 929.80 | 0.35% | - |
| Jun 11, 2026 | 921.00 | 928.80 | 921.00 | 926.60 | 926.60 | 0.19% | - |
| Jun 10, 2026 | 917.80 | 924.80 | 914.20 | 924.80 | 924.80 | 0.74% | - |
| Jun 9, 2026 | 920.20 | 920.40 | 918.00 | 918.00 | 918.00 | 0.77% | - |
| Jun 8, 2026 | 917.20 | 917.20 | 910.20 | 911.00 | 911.00 | -0.68% | - |
| Jun 5, 2026 | 920.00 | 920.00 | 914.80 | 917.20 | 917.20 | 0.20% | - |
| Jun 4, 2026 | 906.00 | 916.60 | 906.00 | 915.40 | 915.40 | 1.24% | - |
| Jun 3, 2026 | 912.80 | 912.80 | 904.20 | 904.20 | 904.20 | -1.01% | - |
| Jun 2, 2026 | 913.20 | 918.80 | 913.20 | 913.40 | 913.40 | 0.13% | - |
| Jun 1, 2026 | 921.80 | 921.80 | 910.80 | 912.20 | 912.20 | -2.27% | 11 |