Swiss Life Holding AG (ETR:SLW)
Germany
· Delayed Price · Currency is EUR 936.00
+2.80 (0.30%)
At close: Dec 5, 2025
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 934.00 | 938.20 | 934.00 | 936.00 | 936.00 | 0.30% | 55 |
| Dec 4, 2025 | 929.00 | 934.80 | 929.00 | 933.20 | 933.20 | 0.11% | 81 |
| Dec 3, 2025 | 932.60 | 932.60 | 932.20 | 932.20 | 932.20 | -1.29% | 10 |
| Dec 2, 2025 | 944.40 | 944.40 | 944.40 | 944.40 | 944.40 | 1.03% | - |
| Dec 1, 2025 | 939.80 | 939.80 | 934.80 | 934.80 | 934.80 | -1.14% | 2 |
| Nov 28, 2025 | 945.60 | 945.60 | 945.60 | 945.60 | 945.60 | 0.49% | - |
| Nov 27, 2025 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | 0.23% | 25 |
| Nov 26, 2025 | 927.60 | 940.00 | 927.60 | 938.80 | 938.80 | 1.65% | 26 |
| Nov 25, 2025 | 917.60 | 924.40 | 917.60 | 923.60 | 923.60 | 0.13% | 123 |
| Nov 24, 2025 | 931.20 | 931.20 | 922.40 | 922.40 | 922.40 | -0.37% | 12 |
| Nov 21, 2025 | 921.80 | 932.20 | 921.80 | 925.80 | 925.80 | 0.24% | 32 |
| Nov 20, 2025 | 926.00 | 926.00 | 923.60 | 923.60 | 923.60 | 1.21% | 1 |
| Nov 19, 2025 | 917.20 | 917.20 | 912.60 | 912.60 | 912.60 | -2.46% | 1 |
| Nov 17, 2025 | 945.80 | 946.40 | 935.60 | 935.60 | 935.60 | -0.97% | 23 |
| Nov 14, 2025 | 958.00 | 958.00 | 944.80 | 944.80 | 944.80 | -1.34% | 6 |
| Nov 13, 2025 | 957.40 | 959.40 | 956.60 | 957.60 | 957.60 | 1.87% | 49 |
| Nov 12, 2025 | 925.00 | 942.60 | 925.00 | 940.00 | 940.00 | -0.78% | 14 |
| Nov 11, 2025 | 945.40 | 947.40 | 944.00 | 947.40 | 947.40 | 0.89% | 52 |
| Nov 10, 2025 | 935.00 | 939.00 | 933.60 | 939.00 | 939.00 | 0.17% | 18 |
| Nov 7, 2025 | 948.80 | 948.80 | 937.40 | 937.40 | 937.40 | -0.76% | 51 |
| Nov 6, 2025 | 944.60 | 944.60 | 944.60 | 944.60 | 944.60 | -0.04% | - |
| Nov 5, 2025 | 949.60 | 949.60 | 942.40 | 945.00 | 945.00 | -0.40% | 10 |
| Nov 4, 2025 | 942.00 | 948.80 | 942.00 | 948.80 | 948.80 | 0.79% | 13 |
| Nov 3, 2025 | 941.80 | 945.00 | 941.40 | 941.40 | 941.40 | -0.11% | 62 |
| Oct 31, 2025 | 944.00 | 944.00 | 942.40 | 942.40 | 942.40 | -0.67% | 77 |
| Oct 30, 2025 | 948.80 | 948.80 | 948.80 | 948.80 | 948.80 | 0.70% | - |
| Oct 29, 2025 | 941.40 | 942.20 | 941.20 | 942.20 | 942.20 | -0.65% | 32 |
| Oct 28, 2025 | 945.60 | 948.40 | 945.60 | 948.40 | 948.40 | -0.06% | 7 |
| Oct 27, 2025 | 942.60 | 949.00 | 942.60 | 949.00 | 949.00 | 0.23% | 16 |
| Oct 24, 2025 | 946.80 | 946.80 | 946.80 | 946.80 | 946.80 | 0.59% | 11 |
| Oct 23, 2025 | 933.80 | 941.20 | 933.80 | 941.20 | 941.20 | 1.01% | 1 |
| Oct 22, 2025 | 931.60 | 931.80 | 931.60 | 931.80 | 931.80 | 0.47% | 54 |
| Oct 21, 2025 | 927.40 | 927.40 | 927.40 | 927.40 | 927.40 | 0.26% | - |
| Oct 20, 2025 | 931.80 | 931.80 | 925.00 | 925.00 | 925.00 | -0.28% | 14 |
| Oct 17, 2025 | 928.40 | 928.40 | 927.60 | 927.60 | 927.60 | -2.38% | 6 |
| Oct 15, 2025 | 951.80 | 953.00 | 950.20 | 950.20 | 950.20 | 0.15% | 8 |
| Oct 14, 2025 | 934.20 | 952.40 | 934.20 | 948.80 | 948.80 | 1.91% | 10 |
| Oct 13, 2025 | 937.60 | 937.60 | 931.00 | 931.00 | 931.00 | -0.30% | 8 |
| Oct 10, 2025 | 933.80 | 933.80 | 933.80 | 933.80 | 933.80 | 0.11% | - |
| Oct 9, 2025 | 938.80 | 938.80 | 932.80 | 932.80 | 932.80 | 0.17% | 61 |
| Oct 8, 2025 | 931.00 | 931.20 | 931.00 | 931.20 | 931.20 | 0.34% | 1 |
| Oct 7, 2025 | 930.00 | 930.00 | 928.00 | 928.00 | 928.00 | -0.15% | 1 |
| Oct 6, 2025 | 914.00 | 929.40 | 912.20 | 929.40 | 929.40 | 1.51% | 16 |
| Oct 3, 2025 | 913.80 | 915.60 | 913.80 | 915.60 | 915.60 | 0.33% | 1 |
| Oct 2, 2025 | 912.60 | 912.60 | 912.60 | 912.60 | 912.60 | 0.15% | - |
| Oct 1, 2025 | 914.00 | 914.00 | 911.20 | 911.20 | 911.20 | -0.35% | 17 |
| Sep 30, 2025 | 916.60 | 916.60 | 914.40 | 914.40 | 914.40 | 0.55% | 17 |
| Sep 29, 2025 | 906.00 | 909.40 | 906.00 | 909.40 | 909.40 | 2.04% | 1 |
| Sep 25, 2025 | 891.20 | 891.20 | 891.20 | 891.20 | 891.20 | -0.47% | 2 |
| Sep 24, 2025 | 895.40 | 895.40 | 895.40 | 895.40 | 895.40 | - | - |
| Sep 23, 2025 | 894.60 | 895.40 | 894.60 | 895.40 | 895.40 | 0.47% | 1 |
| Sep 22, 2025 | 890.20 | 891.20 | 890.20 | 891.20 | 891.20 | 0.59% | 1 |
| Sep 19, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | 0.66% | - |
| Sep 18, 2025 | 880.20 | 880.20 | 880.20 | 880.20 | 880.20 | -0.14% | - |
| Sep 17, 2025 | 881.00 | 883.80 | 881.00 | 881.40 | 881.40 | -1.32% | 10 |
| Sep 15, 2025 | 894.80 | 894.80 | 893.20 | 893.20 | 893.20 | 0.18% | 1 |
| Sep 12, 2025 | 891.00 | 891.60 | 891.00 | 891.60 | 891.60 | -0.07% | 16 |
| Sep 10, 2025 | 892.20 | 892.20 | 892.20 | 892.20 | 892.20 | -0.16% | - |
| Sep 9, 2025 | 893.60 | 893.60 | 893.60 | 893.60 | 893.60 | 0.18% | - |
| Sep 8, 2025 | 889.20 | 892.00 | 889.20 | 892.00 | 892.00 | 0.11% | 1 |
| Sep 3, 2025 | 897.00 | 897.00 | 891.00 | 891.00 | 891.00 | -0.93% | 2 |
| Sep 2, 2025 | 899.60 | 899.60 | 898.80 | 899.40 | 899.40 | -2.54% | 60 |
| Sep 1, 2025 | 922.80 | 922.80 | 922.80 | 922.80 | 922.80 | -0.30% | 3 |
| Aug 29, 2025 | 925.60 | 925.60 | 925.60 | 925.60 | 925.60 | -1.41% | 15 |
| Aug 27, 2025 | 938.80 | 938.80 | 938.80 | 938.80 | 938.80 | - | 1 |
| Aug 26, 2025 | 944.00 | 944.00 | 938.80 | 938.80 | 938.80 | -1.63% | 11 |
| Aug 25, 2025 | 958.00 | 958.00 | 954.40 | 954.40 | 954.40 | -0.54% | 1 |
| Aug 22, 2025 | 964.60 | 964.60 | 959.60 | 959.60 | 959.60 | -0.60% | 1 |
| Aug 21, 2025 | 965.40 | 965.40 | 965.40 | 965.40 | 965.40 | 0.96% | - |
| Aug 20, 2025 | 956.20 | 956.20 | 956.20 | 956.20 | 956.20 | -0.77% | 1 |
| Aug 19, 2025 | 963.60 | 963.60 | 963.60 | 963.60 | 963.60 | 0.52% | - |
| Aug 18, 2025 | 958.60 | 958.60 | 958.60 | 958.60 | 958.60 | 0.27% | - |
| Aug 15, 2025 | 958.20 | 958.20 | 956.00 | 956.00 | 956.00 | 1.27% | 5 |
| Aug 13, 2025 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 0.47% | 1 |
| Aug 12, 2025 | 947.00 | 947.00 | 939.60 | 939.60 | 939.60 | -0.21% | 5 |
| Aug 11, 2025 | 938.20 | 941.80 | 937.80 | 941.60 | 941.60 | 0.49% | 225 |
| Aug 8, 2025 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | -0.68% | - |
| Aug 7, 2025 | 936.40 | 943.40 | 936.40 | 943.40 | 943.40 | 2.50% | 6 |
| Aug 5, 2025 | 920.40 | 920.40 | 920.40 | 920.40 | 920.40 | 0.92% | - |
| Aug 4, 2025 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | -0.87% | 1 |
| Aug 1, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1.14% | 2 |
| Jul 31, 2025 | 909.60 | 909.60 | 909.60 | 909.60 | 909.60 | 0.51% | - |
| Jul 30, 2025 | 908.60 | 908.60 | 905.00 | 905.00 | 905.00 | -0.59% | 2 |
| Jul 29, 2025 | 906.60 | 911.00 | 906.60 | 910.40 | 910.40 | 1.00% | 101 |
| Jul 28, 2025 | 907.40 | 908.20 | 901.40 | 901.40 | 901.40 | -0.31% | 8 |
| Jul 25, 2025 | 904.20 | 904.20 | 904.20 | 904.20 | 904.20 | 0.18% | 9 |
| Jul 24, 2025 | 902.60 | 902.60 | 902.60 | 902.60 | 902.60 | 0.18% | - |
| Jul 23, 2025 | 898.40 | 901.80 | 898.40 | 901.00 | 901.00 | 1.12% | 8 |
| Jul 22, 2025 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | -0.02% | - |
| Jul 21, 2025 | 888.00 | 891.20 | 888.00 | 891.20 | 891.20 | 0.36% | 29 |
| Jul 18, 2025 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 1.09% | - |
| Jul 17, 2025 | 882.40 | 882.40 | 878.40 | 878.40 | 878.40 | 0.18% | 13 |
| Jul 16, 2025 | 876.80 | 876.80 | 876.80 | 876.80 | 876.80 | 0.07% | - |
| Jul 15, 2025 | 883.00 | 883.00 | 876.20 | 876.20 | 876.20 | -0.61% | 4 |
| Jul 14, 2025 | 871.60 | 881.60 | 871.60 | 881.60 | 881.60 | 0.94% | 23 |
| Jul 11, 2025 | 868.20 | 873.40 | 868.20 | 873.40 | 873.40 | 0.44% | 12 |
| Jul 10, 2025 | 875.20 | 875.20 | 869.60 | 869.60 | 869.60 | -0.02% | 5 |
| Jul 9, 2025 | 869.80 | 869.80 | 869.80 | 869.80 | 869.80 | 0.93% | 1 |
| Jul 8, 2025 | 861.80 | 861.80 | 861.80 | 861.80 | 861.80 | -0.30% | - |
| Jul 7, 2025 | 864.80 | 865.60 | 864.40 | 864.40 | 864.40 | 0.19% | 4 |