Swiss Life Holding AG (SWX:SLHN)
Switzerland
· Delayed Price · Currency is CHF 874.80
+2.40 (0.28%)
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 | 873.80 | 880.80 | 867.80 | 874.80 | 874.80 | 0.28% | 51,330 |
| Dec 4, 2025 | 871.20 | 873.60 | 866.00 | 872.40 | 872.40 | 0.30% | 42,322 |
| Dec 3, 2025 | 876.60 | 880.60 | 867.80 | 869.80 | 869.80 | -1.52% | 51,380 |
| Dec 2, 2025 | 870.40 | 883.20 | 869.80 | 883.20 | 883.20 | 1.26% | 50,475 |
| Dec 1, 2025 | 880.80 | 880.80 | 870.60 | 872.20 | 872.20 | -0.98% | 58,338 |
| Nov 28, 2025 | 880.80 | 883.40 | 872.20 | 880.80 | 880.80 | 0.05% | 52,515 |
| Nov 27, 2025 | 878.80 | 883.00 | 876.40 | 880.40 | 880.40 | 0.48% | 44,327 |
| Nov 26, 2025 | 869.20 | 878.80 | 866.40 | 876.20 | 876.20 | 1.13% | 53,054 |
| Nov 25, 2025 | 860.80 | 867.80 | 855.60 | 866.40 | 866.40 | 0.72% | 36,815 |
| Nov 24, 2025 | 867.40 | 868.40 | 856.00 | 860.20 | 860.20 | -0.23% | 164,839 |
| Nov 21, 2025 | 856.80 | 866.60 | 854.20 | 862.20 | 862.20 | 0.37% | 43,595 |
| Nov 20, 2025 | 860.00 | 864.60 | 855.40 | 859.00 | 859.00 | 0.75% | 51,921 |
| Nov 19, 2025 | 846.20 | 855.60 | 845.60 | 852.60 | 852.60 | 0.47% | 39,740 |
| Nov 18, 2025 | 854.20 | 855.00 | 844.20 | 848.60 | 848.60 | -1.83% | 62,941 |
| Nov 17, 2025 | 871.60 | 873.20 | 862.20 | 864.40 | 864.40 | -0.67% | 44,138 |
| Nov 14, 2025 | 878.60 | 882.60 | 865.60 | 870.20 | 870.20 | -1.40% | 57,920 |
| Nov 13, 2025 | 872.00 | 888.00 | 870.80 | 882.60 | 882.60 | 1.61% | 84,885 |
| Nov 12, 2025 | 850.60 | 873.60 | 850.20 | 868.60 | 868.60 | -1.14% | 117,762 |
| Nov 11, 2025 | 877.40 | 878.60 | 867.60 | 878.60 | 878.60 | 0.43% | 66,950 |
| Nov 10, 2025 | 865.20 | 877.00 | 864.20 | 874.80 | 874.80 | 0.16% | 54,502 |
| Nov 7, 2025 | 879.60 | 885.40 | 867.20 | 873.40 | 873.40 | -0.80% | 53,255 |
| Nov 6, 2025 | 880.00 | 882.60 | 873.20 | 880.40 | 880.40 | 0.02% | 37,359 |
| Nov 5, 2025 | 881.80 | 884.20 | 872.40 | 880.20 | 880.20 | -0.18% | 49,455 |
| Nov 4, 2025 | 872.80 | 881.80 | 867.40 | 881.80 | 881.80 | 0.64% | 45,742 |
| Nov 3, 2025 | 872.80 | 879.60 | 872.40 | 876.20 | 876.20 | 0.44% | 32,505 |
| Oct 31, 2025 | 879.00 | 880.00 | 868.00 | 872.40 | 872.40 | -0.82% | 84,362 |
| Oct 30, 2025 | 878.00 | 881.00 | 871.40 | 879.60 | 879.60 | 0.55% | 34,491 |
| Oct 29, 2025 | 870.00 | 875.40 | 866.00 | 874.80 | 874.80 | -0.25% | 30,199 |
| Oct 28, 2025 | 883.00 | 883.00 | 872.40 | 877.00 | 877.00 | -0.18% | 35,948 |
| Oct 27, 2025 | 873.00 | 880.20 | 871.20 | 878.60 | 878.60 | 0.85% | 35,667 |
| Oct 24, 2025 | 872.00 | 873.40 | 863.60 | 871.20 | 871.20 | 0.07% | 34,858 |
| Oct 23, 2025 | 865.80 | 872.60 | 861.40 | 870.60 | 870.60 | 1.21% | 40,589 |
| Oct 22, 2025 | 860.00 | 861.20 | 856.60 | 860.20 | 860.20 | 0.47% | 43,049 |
| Oct 21, 2025 | 854.60 | 858.40 | 852.20 | 856.20 | 856.20 | 0.21% | 35,749 |
| Oct 20, 2025 | 863.80 | 864.20 | 853.20 | 854.40 | 854.40 | -0.37% | 52,988 |
| Oct 17, 2025 | 862.00 | 862.20 | 848.40 | 857.60 | 857.60 | -1.33% | 80,420 |
| Oct 16, 2025 | 876.80 | 881.00 | 867.20 | 869.20 | 869.20 | -1.65% | 53,169 |
| Oct 15, 2025 | 884.00 | 888.60 | 881.80 | 883.80 | 883.80 | 0.25% | 47,971 |
| Oct 14, 2025 | 869.00 | 886.20 | 866.40 | 881.60 | 881.60 | 1.75% | 58,325 |
| Oct 13, 2025 | 873.60 | 874.40 | 865.20 | 866.40 | 866.40 | -0.32% | 30,655 |
| Oct 10, 2025 | 870.80 | 874.80 | 869.20 | 869.20 | 869.20 | -0.09% | 48,465 |
| Oct 9, 2025 | 866.40 | 875.40 | 866.20 | 870.00 | 870.00 | 0.35% | 40,785 |
| Oct 8, 2025 | 866.80 | 869.40 | 852.80 | 867.00 | 867.00 | 0.42% | 55,802 |
| Oct 7, 2025 | 865.40 | 867.40 | 861.80 | 863.40 | 863.40 | -0.28% | 36,582 |
| Oct 6, 2025 | 855.80 | 865.80 | 850.20 | 865.80 | 865.80 | 1.60% | 53,117 |
| Oct 3, 2025 | 857.00 | 857.00 | 847.80 | 852.20 | 852.20 | 0.05% | 39,901 |
| Oct 2, 2025 | 853.60 | 855.80 | 849.20 | 851.80 | 851.80 | -0.26% | 41,584 |
| Oct 1, 2025 | 853.80 | 856.80 | 850.40 | 854.00 | 854.00 | -0.19% | 34,904 |
| Sep 30, 2025 | 856.00 | 858.60 | 848.00 | 855.60 | 855.60 | 0.45% | 54,802 |
| Sep 29, 2025 | 848.20 | 856.40 | 845.40 | 851.80 | 851.80 | 1.07% | 60,665 |
| 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% | 35,684 |
| Sep 23, 2025 | 837.60 | 840.80 | 834.00 | 836.80 | 836.80 | 0.48% | 48,635 |
| 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% | 34,749 |
| Sep 17, 2025 | 822.40 | 826.00 | 817.80 | 820.80 | 820.80 | -0.29% | 37,175 |
| 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% | 30,793 |
| Sep 10, 2025 | 836.80 | 840.20 | 831.40 | 834.20 | 834.20 | 0.02% | 39,846 |
| Sep 9, 2025 | 834.20 | 838.00 | 831.60 | 834.00 | 834.00 | 0.31% | 47,518 |
| 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% | 69,058 |
| Sep 4, 2025 | 841.00 | 850.60 | 835.40 | 848.40 | 848.40 | 1.56% | 69,383 |
| Sep 3, 2025 | 815.00 | 838.00 | 813.00 | 835.40 | 835.40 | -1.21% | 117,175 |
| 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% | 39,327 |
| 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% | 49,968 |
| Aug 20, 2025 | 903.80 | 907.20 | 899.80 | 907.20 | 907.20 | 0.02% | 42,085 |
| 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% | 37,724 |
| 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% | 56,549 |
| 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% | 75,469 |
| 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% | 31,618 |
| Jul 25, 2025 | 844.80 | 846.60 | 841.80 | 845.00 | 845.00 | -0.07% | 38,721 |
| Jul 24, 2025 | 845.00 | 849.40 | 839.80 | 845.60 | 845.60 | 0.67% | 42,546 |
| Jul 23, 2025 | 836.40 | 842.80 | 834.80 | 840.00 | 840.00 | 1.25% | 48,564 |
| Jul 22, 2025 | 829.80 | 832.60 | 824.80 | 829.60 | 829.60 | -0.29% | 41,459 |
| 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 |