Swiss Life Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.66	59.40	58.55	58.68	58.68	-0.70%	10,649
Apr 27, 2026	59.19	59.97	58.44	59.10	59.10	-0.62%	7,167
Apr 24, 2026	59.05	60.26	59.05	59.47	59.47	-0.07%	8,503
Apr 23, 2026	59.54	59.98	59.25	59.51	59.51	-0.75%	4,783
Apr 22, 2026	60.20	60.20	59.84	59.96	59.96	0.13%	4,570
Apr 21, 2026	60.51	61.12	59.88	59.88	59.88	-1.42%	5,078
Apr 20, 2026	60.15	60.90	59.70	60.74	60.74	0.22%	6,126
Apr 17, 2026	60.30	60.75	59.97	60.61	60.61	1.08%	4,942
Apr 16, 2026	59.41	60.27	59.19	59.96	59.96	-0.45%	5,072
Apr 15, 2026	59.09	60.23	59.09	60.23	60.23	0.33%	5,355
Apr 14, 2026	59.04	60.05	59.04	60.03	60.03	2.51%	5,473
Apr 13, 2026	58.15	58.65	57.78	58.56	58.56	0.51%	5,288
Apr 10, 2026	58.09	58.35	57.23	58.26	58.26	0.29%	5,708
Apr 9, 2026	56.71	58.09	56.71	58.09	58.09	2.67%	10,068
Apr 8, 2026	57.00	57.00	55.81	56.58	56.58	1.58%	8,183
Apr 7, 2026	55.21	56.17	54.86	55.70	55.70	-1.02%	19,790
Apr 6, 2026	54.35	56.30	54.35	56.27	56.27	1.71%	12,382
Apr 2, 2026	54.89	55.99	54.63	55.33	55.33	-0.16%	8,940
Apr 1, 2026	55.22	55.57	54.94	55.42	55.41	1.38%	8,961
Mar 31, 2026	54.11	54.66	53.66	54.66	54.66	3.41%	9,405
Mar 30, 2026	52.66	53.66	52.66	52.86	52.86	0.37%	28,881
Mar 27, 2026	52.35	52.99	51.79	52.66	52.66	0.06%	14,000
Mar 26, 2026	52.32	53.44	52.32	52.63	52.63	-1.02%	16,492
Mar 25, 2026	53.26	53.36	52.57	53.17	53.17	1.50%	20,824
Mar 24, 2026	51.86	52.89	51.35	52.38	52.38	-0.54%	23,287
Mar 23, 2026	52.35	53.11	52.03	52.67	52.67	1.11%	35,639
Mar 20, 2026	53.02	53.34	51.74	52.09	52.09	-2.21%	25,871
Mar 19, 2026	52.59	53.29	51.74	53.27	53.27	-1.07%	10,430
Mar 18, 2026	53.32	54.19	52.68	53.84	53.84	0.23%	15,483
Mar 17, 2026	53.49	53.93	52.80	53.72	53.72	2.29%	32,454
Mar 16, 2026	52.42	52.90	52.40	52.52	52.52	1.90%	42,406
Mar 13, 2026	51.99	52.08	50.90	51.54	51.54	-0.78%	29,304
Mar 12, 2026	50.75	51.94	50.75	51.94	51.94	-2.57%	30,120
Mar 11, 2026	53.55	54.26	52.46	53.31	53.31	-0.93%	16,154
Mar 10, 2026	53.83	54.56	53.76	53.81	53.81	0.41%	25,648
Mar 9, 2026	53.81	53.81	52.67	53.59	53.59	0.77%	32,635
Mar 6, 2026	52.40	53.50	52.35	53.18	53.18	-1.02%	15,808
Mar 5, 2026	53.81	53.92	53.27	53.73	53.73	-0.92%	21,336
Mar 4, 2026	54.14	54.33	53.83	54.23	54.23	1.46%	16,444
Mar 3, 2026	52.37	53.63	51.95	53.45	53.45	-5.23%	14,685
Mar 2, 2026	55.93	56.45	55.82	56.40	56.40	-2.62%	19,497
Feb 27, 2026	57.44	57.92	56.75	57.92	57.92	1.87%	8,652
Feb 26, 2026	56.80	57.70	56.80	56.86	56.86	0.09%	8,092
Feb 25, 2026	56.45	57.48	56.29	56.81	56.81	0.82%	5,896
Feb 24, 2026	56.03	56.35	55.96	56.35	56.35	-0.86%	6,707
Feb 23, 2026	56.39	56.85	55.52	56.84	56.84	1.17%	7,890
Feb 20, 2026	55.89	56.78	55.39	56.18	56.18	0.39%	7,856
Feb 19, 2026	55.16	55.96	54.82	55.96	55.96	1.27%	10,206
Feb 18, 2026	55.48	56.31	55.24	55.26	55.26	-1.27%	21,656
Feb 17, 2026	55.68	56.52	55.41	55.97	55.97	0.18%	16,022
Feb 13, 2026	55.42	56.48	55.32	55.87	55.87	-	8,493
Feb 12, 2026	55.59	56.47	55.33	55.87	55.87	-0.85%	12,983
Feb 11, 2026	56.50	56.84	55.71	56.35	56.35	-0.16%	9,422
Feb 10, 2026	57.37	57.82	56.44	56.44	56.44	-1.27%	6,445
Feb 9, 2026	56.29	57.26	55.98	57.17	57.17	0.80%	11,683
Feb 6, 2026	55.88	56.89	55.67	56.71	56.71	1.91%	9,805
Feb 5, 2026	55.63	56.51	55.42	55.65	55.65	-2.81%	16,849
Feb 4, 2026	56.52	57.26	56.20	57.26	57.26	3.96%	8,765
Feb 3, 2026	55.04	55.87	54.42	55.08	55.08	-0.09%	10,634
Feb 2, 2026	54.99	55.71	54.29	55.13	55.13	0.46%	15,236
Jan 30, 2026	55.00	55.20	54.23	54.88	54.88	-1.33%	11,331
Jan 29, 2026	55.13	55.63	54.69	55.62	55.62	1.63%	9,218
Jan 28, 2026	54.58	55.67	54.01	54.73	54.73	0.02%	6,341
Jan 27, 2026	54.50	55.29	54.37	54.72	54.72	3.67%	11,201
Jan 26, 2026	53.68	53.68	52.66	52.78	52.78	-0.64%	15,605
Jan 23, 2026	52.23	53.12	51.89	53.12	53.12	-0.75%	8,747
Jan 22, 2026	53.52	54.47	52.86	53.52	53.52	0.02%	13,783
Jan 21, 2026	53.38	53.87	52.67	53.51	53.51	-2.49%	13,000
Jan 20, 2026	54.10	55.12	53.50	54.88	54.88	-0.32%	12,181
Jan 16, 2026	54.37	55.21	54.10	55.06	55.06	1.77%	8,510
Jan 15, 2026	54.26	55.17	53.82	54.10	54.10	-1.49%	16,082
Jan 14, 2026	54.05	55.04	54.05	54.92	54.92	1.17%	8,778
Jan 13, 2026	54.46	54.46	54.22	54.28	54.28	-4.20%	13,857
Jan 12, 2026	55.33	56.66	55.33	56.66	56.66	1.32%	7,664
Jan 9, 2026	55.45	56.33	55.32	55.92	55.92	-1.84%	10,052
Jan 8, 2026	56.91	57.61	56.32	56.97	56.97	-0.92%	11,358
Jan 7, 2026	56.46	57.63	56.21	57.50	57.50	-2.17%	5,455
Jan 6, 2026	60.44	60.44	58.36	58.78	58.78	-0.78%	5,428
Jan 5, 2026	58.22	59.36	57.89	59.24	59.24	-0.39%	3,498
Jan 2, 2026	58.76	59.47	57.95	59.47	59.47	2.62%	3,836
Dec 31, 2025	57.53	57.95	57.53	57.95	57.95	0.50%	3,142
Dec 30, 2025	57.88	58.06	57.66	57.66	57.66	-0.32%	2,173
Dec 29, 2025	57.91	58.15	57.61	57.84	57.84	-2.76%	2,363
Dec 26, 2025	59.75	59.75	58.53	59.48	59.48	1.20%	4,254
Dec 24, 2025	58.77	59.32	58.24	58.78	58.78	1.47%	2,004
Dec 23, 2025	58.56	59.25	57.93	57.93	57.93	-0.51%	5,197
Dec 22, 2025	57.00	58.33	57.00	58.22	58.22	2.20%	12,888
Dec 19, 2025	57.09	58.15	56.96	56.97	56.97	-1.73%	16,538
Dec 18, 2025	56.96	58.11	56.87	57.97	57.97	2.17%	5,125
Dec 17, 2025	56.70	57.11	56.61	56.74	56.74	0.77%	6,916
Dec 16, 2025	57.17	57.17	56.06	56.31	56.31	-1.02%	8,220
Dec 15, 2025	56.00	56.89	55.78	56.89	56.89	3.46%	10,536
Dec 12, 2025	54.82	55.33	54.22	54.99	54.99	0.26%	4,900
Dec 11, 2025	54.53	55.33	54.47	54.85	54.85	0.16%	10,803
Dec 10, 2025	54.03	54.91	53.57	54.76	54.76	-1.24%	6,625
Dec 9, 2025	54.79	55.45	54.47	55.45	55.45	2.08%	7,539
Dec 8, 2025	54.33	54.38	54.06	54.32	54.32	-0.28%	9,648
Dec 5, 2025	54.65	54.67	53.77	54.47	54.47	0.78%	7,259
Dec 4, 2025	54.40	54.47	54.05	54.05	54.05	-0.39%	7,256
Dec 3, 2025	54.24	54.45	54.23	54.26	54.26	-1.19%	4,494