Swiss Life Holding AG (SWX:SLHN)
Switzerland
· Delayed Price · Currency is CHF 842.80
+10.60 (1.27%)
Sep 26, 2025, 5:31 PM CET
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 839.00 | 847.80 | 838.60 | 842.80 | 842.80 | 1.27% | 43,832 |
| Sep 25, 2025 | 831.80 | 835.00 | 828.80 | 832.20 | 832.20 | -0.45% | 41,865 |
| Sep 24, 2025 | 835.80 | 838.20 | 830.00 | 836.00 | 836.00 | -0.10% | 35,707 |
| Sep 23, 2025 | 837.60 | 840.80 | 834.00 | 836.80 | 836.80 | 0.48% | 48,642 |
| Sep 22, 2025 | 825.00 | 834.60 | 824.80 | 832.80 | 832.80 | 0.68% | 31,086 |
| Sep 19, 2025 | 822.40 | 827.60 | 822.00 | 827.20 | 827.20 | 0.71% | 78,008 |
| Sep 18, 2025 | 822.80 | 824.00 | 818.80 | 821.40 | 821.40 | 0.07% | 34,752 |
| Sep 17, 2025 | 822.40 | 826.00 | 817.80 | 820.80 | 820.80 | -0.29% | 37,209 |
| Sep 16, 2025 | 832.60 | 832.80 | 821.80 | 823.20 | 823.20 | -1.37% | 46,600 |
| Sep 15, 2025 | 839.00 | 839.40 | 831.60 | 834.60 | 834.60 | 0.24% | 43,021 |
| Sep 12, 2025 | 837.00 | 839.00 | 824.40 | 832.60 | 832.60 | -0.17% | 70,907 |
| Sep 11, 2025 | 836.80 | 839.60 | 832.60 | 834.00 | 834.00 | -0.02% | 30,822 |
| Sep 10, 2025 | 836.80 | 840.20 | 831.40 | 834.20 | 834.20 | 0.02% | 39,880 |
| Sep 9, 2025 | 834.20 | 838.00 | 831.60 | 834.00 | 834.00 | 0.31% | 47,534 |
| Sep 8, 2025 | 831.20 | 832.40 | 827.80 | 831.40 | 831.40 | -0.31% | 55,215 |
| Sep 5, 2025 | 848.80 | 851.20 | 834.00 | 834.00 | 834.00 | -1.70% | 69,070 |
| Sep 4, 2025 | 841.00 | 850.60 | 835.40 | 848.40 | 848.40 | 1.56% | 69,395 |
| Sep 3, 2025 | 815.00 | 838.00 | 813.00 | 835.40 | 835.40 | -1.21% | 117,249 |
| Sep 2, 2025 | 855.00 | 856.40 | 841.00 | 845.60 | 845.60 | -1.21% | 82,499 |
| Sep 1, 2025 | 863.20 | 865.40 | 854.60 | 856.00 | 856.00 | -0.93% | 56,573 |
| Aug 29, 2025 | 872.20 | 873.80 | 863.00 | 864.00 | 864.00 | -0.89% | 71,074 |
| Aug 28, 2025 | 881.00 | 881.40 | 868.00 | 871.80 | 871.80 | -0.55% | 42,352 |
| Aug 27, 2025 | 877.00 | 882.00 | 874.80 | 876.60 | 876.60 | -0.18% | 42,066 |
| Aug 26, 2025 | 887.80 | 888.00 | 875.40 | 878.20 | 878.20 | -1.99% | 85,916 |
| Aug 25, 2025 | 897.60 | 900.00 | 894.20 | 896.00 | 896.00 | -0.49% | 39,343 |
| Aug 22, 2025 | 905.80 | 905.80 | 898.80 | 900.40 | 900.40 | -0.64% | 38,991 |
| Aug 21, 2025 | 909.00 | 912.20 | 904.20 | 906.20 | 906.20 | -0.11% | 49,969 |
| Aug 20, 2025 | 903.80 | 907.20 | 899.80 | 907.20 | 907.20 | 0.02% | 42,103 |
| Aug 19, 2025 | 901.60 | 908.80 | 900.80 | 907.00 | 907.00 | 0.51% | 31,237 |
| Aug 18, 2025 | 900.60 | 903.60 | 898.60 | 902.40 | 902.40 | 0.04% | 34,660 |
| Aug 15, 2025 | 900.40 | 904.80 | 900.00 | 902.00 | 902.00 | 0.29% | 30,323 |
| Aug 14, 2025 | 895.80 | 904.60 | 891.60 | 899.40 | 899.40 | 1.03% | 48,120 |
| Aug 13, 2025 | 889.00 | 893.00 | 887.40 | 890.20 | 890.20 | 0.34% | 34,417 |
| Aug 12, 2025 | 892.00 | 894.20 | 887.20 | 887.20 | 887.20 | -0.07% | 40,875 |
| Aug 11, 2025 | 886.00 | 888.00 | 881.60 | 887.80 | 887.80 | 0.52% | 37,729 |
| Aug 8, 2025 | 885.20 | 887.20 | 879.60 | 883.20 | 883.20 | -0.38% | 44,368 |
| Aug 7, 2025 | 881.60 | 894.40 | 878.20 | 886.60 | 886.60 | 1.00% | 56,554 |
| Aug 6, 2025 | 865.80 | 877.80 | 862.80 | 877.80 | 877.80 | 1.95% | 59,085 |
| Aug 5, 2025 | 860.00 | 864.60 | 853.60 | 861.00 | 861.00 | 0.87% | 60,915 |
| Aug 4, 2025 | 826.00 | 854.20 | 825.00 | 853.60 | 853.60 | 0.92% | 75,471 |
| Jul 31, 2025 | 848.80 | 850.80 | 843.60 | 845.80 | 845.80 | 0.33% | 48,839 |
| Jul 30, 2025 | 844.20 | 849.00 | 842.40 | 843.00 | 843.00 | -0.43% | 40,434 |
| Jul 29, 2025 | 842.40 | 847.20 | 841.40 | 846.60 | 846.60 | 0.88% | 37,099 |
| Jul 28, 2025 | 846.40 | 848.20 | 838.20 | 839.20 | 839.20 | -0.69% | 31,629 |
| Jul 25, 2025 | 844.80 | 846.60 | 841.80 | 845.00 | 845.00 | -0.07% | 38,730 |
| Jul 24, 2025 | 845.00 | 849.40 | 839.80 | 845.60 | 845.60 | 0.67% | 42,557 |
| Jul 23, 2025 | 836.40 | 842.80 | 834.80 | 840.00 | 840.00 | 1.25% | 48,577 |
| Jul 22, 2025 | 829.80 | 832.60 | 824.80 | 829.60 | 829.60 | -0.29% | 41,476 |
| Jul 21, 2025 | 828.40 | 832.40 | 826.80 | 832.00 | 832.00 | 0.39% | 43,098 |
| Jul 18, 2025 | 822.20 | 828.80 | 822.20 | 828.80 | 828.80 | 1.12% | 50,995 |