Swiss Life Holding AG (VIE:SLHN)
Austria
· Delayed Price · Currency is EUR 903.40
+12.40 (1.39%)
At close: Sep 26, 2025
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 900.80 | 907.80 | 900.80 | 903.40 | 903.40 | 1.39% | - |
| Sep 25, 2025 | 890.80 | 891.80 | 889.00 | 891.00 | 891.00 | -0.58% | - |
| Sep 24, 2025 | 891.20 | 897.20 | 890.00 | 896.20 | 896.20 | -0.02% | - |
| Sep 23, 2025 | 896.40 | 898.00 | 896.40 | 896.40 | 896.40 | 0.63% | - |
| Sep 22, 2025 | 890.20 | 891.40 | 890.20 | 890.80 | 890.80 | 0.59% | - |
| Sep 19, 2025 | 883.20 | 885.60 | 883.00 | 885.60 | 885.60 | 0.66% | - |
| Sep 18, 2025 | 882.60 | 882.60 | 879.20 | 879.80 | 879.80 | -0.11% | - |
| Sep 17, 2025 | 884.00 | 885.00 | 880.80 | 880.80 | 880.80 | - | - |
| Sep 16, 2025 | 889.40 | 889.40 | 880.80 | 880.80 | 880.80 | -1.52% | - |
| Sep 15, 2025 | 892.60 | 894.40 | 890.00 | 894.40 | 894.40 | 0.25% | - |
| Sep 12, 2025 | 895.60 | 895.60 | 891.00 | 892.20 | 892.20 | -0.13% | - |
| Sep 11, 2025 | 897.20 | 897.40 | 892.40 | 893.40 | 893.40 | 0.02% | - |
| Sep 10, 2025 | 893.20 | 895.20 | 893.20 | 893.20 | 893.20 | -0.16% | - |
| Sep 9, 2025 | 894.80 | 894.80 | 893.60 | 894.60 | 894.60 | 0.22% | - |
| Sep 8, 2025 | 889.00 | 892.60 | 889.00 | 892.60 | 892.60 | -0.65% | - |
| Sep 5, 2025 | 904.80 | 904.80 | 894.80 | 898.40 | 898.40 | -0.73% | - |
| Sep 4, 2025 | 893.40 | 905.00 | 893.40 | 905.00 | 905.00 | 1.48% | - |
| Sep 3, 2025 | 886.20 | 891.80 | 886.20 | 891.80 | 891.80 | -1.35% | - |
| Sep 2, 2025 | 903.80 | 904.00 | 900.80 | 904.00 | 904.00 | -1.01% | - |
| Sep 1, 2025 | 920.60 | 920.60 | 912.80 | 913.20 | 913.20 | -1.08% | - |
| Aug 29, 2025 | 925.00 | 929.20 | 923.20 | 923.20 | 923.20 | -0.88% | - |
| Aug 28, 2025 | 937.00 | 937.00 | 930.60 | 931.40 | 931.40 | -1.17% | - |
| Aug 27, 2025 | 940.40 | 942.40 | 937.40 | 942.40 | 942.40 | 0.21% | - |
| Aug 26, 2025 | 940.20 | 940.40 | 937.40 | 940.40 | 940.40 | -1.82% | - |
| Aug 25, 2025 | 957.20 | 957.80 | 954.80 | 957.80 | 957.80 | -0.21% | - |
| Aug 22, 2025 | 962.00 | 963.80 | 959.80 | 959.80 | 959.80 | -0.70% | - |
| Aug 21, 2025 | 967.40 | 967.40 | 966.00 | 966.60 | 966.60 | -0.23% | - |
| Aug 20, 2025 | 963.00 | 968.80 | 960.40 | 968.80 | 968.80 | 0.35% | - |
| Aug 19, 2025 | 960.00 | 965.40 | 960.00 | 965.40 | 965.40 | 0.73% | - |
| Aug 18, 2025 | 955.00 | 958.40 | 954.80 | 958.40 | 958.40 | 0.13% | - |
| Aug 15, 2025 | 960.40 | 960.40 | 957.20 | 957.20 | 957.20 | 0.21% | - |
| Aug 14, 2025 | 951.20 | 958.20 | 951.00 | 955.20 | 955.20 | 0.70% | - |
| Aug 13, 2025 | 946.40 | 948.60 | 943.60 | 948.60 | 948.60 | 0.83% | - |
| Aug 12, 2025 | 948.00 | 948.00 | 940.80 | 940.80 | 940.80 | -0.06% | - |
| Aug 11, 2025 | 941.40 | 941.40 | 938.20 | 941.40 | 941.40 | 0.26% | - |
| Aug 8, 2025 | 937.80 | 940.60 | 937.80 | 939.00 | 939.00 | -0.55% | - |
| Aug 7, 2025 | 947.20 | 947.20 | 943.80 | 944.20 | 944.20 | 0.83% | 5 |
| Aug 6, 2025 | 924.80 | 936.40 | 923.00 | 936.40 | 936.40 | 1.39% | 11 |
| Aug 5, 2025 | 918.20 | 923.60 | 918.20 | 923.60 | 923.60 | 1.16% | - |
| Aug 4, 2025 | 906.20 | 913.00 | 906.20 | 913.00 | 913.00 | 2.95% | - |
| Aug 1, 2025 | 890.00 | 890.00 | 886.20 | 886.80 | 886.80 | -2.76% | - |
| Jul 31, 2025 | 908.80 | 912.00 | 907.40 | 912.00 | 912.00 | 0.60% | - |
| Jul 30, 2025 | 908.60 | 912.20 | 906.60 | 906.60 | 906.60 | -0.40% | - |
| Jul 29, 2025 | 906.00 | 910.20 | 906.00 | 910.20 | 910.20 | 0.89% | 6 |
| Jul 28, 2025 | 908.20 | 908.20 | 902.20 | 902.20 | 902.20 | -0.35% | - |
| Jul 25, 2025 | 902.60 | 905.40 | 902.00 | 905.40 | 905.40 | 0.07% | - |
| Jul 24, 2025 | 907.60 | 907.60 | 900.20 | 904.80 | 904.80 | 0.29% | - |
| Jul 23, 2025 | 897.80 | 903.80 | 897.80 | 902.20 | 902.20 | 1.44% | - |
| Jul 22, 2025 | 889.40 | 891.20 | 889.40 | 889.40 | 889.40 | -0.27% | - |
| Jul 21, 2025 | 890.60 | 891.80 | 890.60 | 891.80 | 891.80 | 0.34% | - |