Swiss Life Holding AG (SWX:SLHN)
Switzerland
· Delayed Price · Currency is CHF 828.00
+3.20 (0.39%)
Mar 9, 2026, 5:31 PM CET
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 811.40 | 813.60 | 805.40 | 813.60 | - | -1.36% | 9,272 |
| Mar 6, 2026 | 840.00 | 842.20 | 817.60 | 824.80 | 824.80 | -1.58% | 54,029 |
| Mar 5, 2026 | 842.00 | 850.60 | 837.00 | 838.00 | 838.00 | -0.33% | 48,914 |
| Mar 4, 2026 | 834.40 | 851.00 | 833.20 | 840.80 | 840.80 | 1.55% | 64,251 |
| Mar 3, 2026 | 860.00 | 860.00 | 816.20 | 828.00 | 828.00 | -4.65% | 136,442 |
| Mar 2, 2026 | 870.00 | 875.20 | 862.00 | 868.40 | 868.40 | -1.47% | 72,840 |
| Feb 27, 2026 | 876.00 | 888.40 | 875.40 | 881.40 | 881.40 | 0.39% | 100,295 |
| Feb 26, 2026 | 876.00 | 882.00 | 870.00 | 878.00 | 878.00 | 0.05% | 47,534 |
| Feb 25, 2026 | 872.00 | 878.20 | 870.20 | 877.60 | 877.60 | 1.11% | 43,880 |
| Feb 24, 2026 | 867.40 | 872.60 | 860.20 | 868.00 | 868.00 | -0.14% | 55,543 |
| Feb 23, 2026 | 873.80 | 877.20 | 866.00 | 869.20 | 869.20 | -0.09% | 49,439 |
| Feb 20, 2026 | 857.80 | 872.20 | 857.80 | 870.00 | 870.00 | 1.75% | 69,095 |
| Feb 19, 2026 | 861.00 | 861.80 | 852.60 | 855.00 | 855.00 | -0.21% | 76,027 |
| Feb 18, 2026 | 859.40 | 865.00 | 854.60 | 856.80 | 856.80 | -0.19% | 64,244 |
| Feb 17, 2026 | 854.40 | 864.20 | 854.00 | 858.40 | 858.40 | 0.52% | 46,625 |
| Feb 16, 2026 | 860.00 | 863.60 | 851.40 | 854.00 | 854.00 | -0.30% | 72,836 |
| Feb 13, 2026 | 861.20 | 871.40 | 850.40 | 856.60 | 856.60 | 0.07% | 64,909 |
| Feb 12, 2026 | 866.40 | 870.40 | 854.40 | 856.00 | 856.00 | -0.77% | 76,412 |
| Feb 11, 2026 | 872.40 | 878.40 | 861.80 | 862.60 | 862.60 | -0.96% | 71,292 |
| Feb 10, 2026 | 863.80 | 876.60 | 860.60 | 871.00 | 871.00 | -0.07% | 49,948 |
| Feb 9, 2026 | 868.80 | 871.80 | 859.00 | 871.60 | 871.60 | 0.62% | 50,412 |
| Feb 6, 2026 | 868.20 | 868.40 | 862.60 | 866.20 | 866.20 | 0.09% | 48,506 |
| Feb 5, 2026 | 873.20 | 874.00 | 862.00 | 865.40 | 865.40 | -0.69% | 57,953 |
| Feb 4, 2026 | 859.00 | 880.00 | 858.00 | 871.40 | 871.40 | 2.04% | 70,593 |
| Feb 3, 2026 | 861.60 | 864.00 | 852.20 | 854.00 | 854.00 | -0.19% | 47,638 |
| Feb 2, 2026 | 851.20 | 860.40 | 849.60 | 855.60 | 855.60 | 1.09% | 52,936 |
| Jan 30, 2026 | 851.80 | 853.00 | 846.20 | 846.40 | 846.40 | 0.12% | 50,334 |
| Jan 29, 2026 | 840.20 | 850.40 | 839.80 | 845.40 | 845.40 | 0.45% | 65,060 |
| Jan 28, 2026 | 839.20 | 845.20 | 836.40 | 841.60 | 841.60 | 0.43% | 54,303 |
| Jan 27, 2026 | 834.00 | 843.20 | 833.00 | 838.00 | 838.00 | 0.94% | 51,291 |
| Jan 26, 2026 | 831.60 | 835.40 | 828.60 | 830.20 | 830.20 | 0.24% | 49,202 |
| Jan 23, 2026 | 844.80 | 846.80 | 823.20 | 828.20 | 828.20 | -2.15% | 90,897 |
| Jan 22, 2026 | 859.00 | 859.00 | 846.40 | 846.40 | 846.40 | -0.21% | 54,847 |
| Jan 21, 2026 | 853.40 | 857.80 | 842.00 | 848.20 | 848.20 | -1.23% | 78,140 |
| Jan 20, 2026 | 863.40 | 863.80 | 853.00 | 858.80 | 858.80 | -0.97% | 50,074 |
| Jan 19, 2026 | 869.20 | 875.80 | 863.00 | 867.20 | 867.20 | -0.48% | 48,510 |
| Jan 16, 2026 | 869.60 | 876.40 | 867.60 | 871.40 | 871.40 | 0.30% | 65,259 |
| Jan 15, 2026 | 872.60 | 875.20 | 866.00 | 868.80 | 868.80 | -0.32% | 63,381 |
| Jan 14, 2026 | 866.20 | 871.60 | 858.60 | 871.60 | 871.60 | 0.21% | 86,650 |
| Jan 13, 2026 | 887.00 | 887.00 | 863.40 | 869.80 | 869.80 | -2.03% | 80,021 |
| Jan 12, 2026 | 883.80 | 889.80 | 875.80 | 887.80 | 887.80 | -0.56% | 55,926 |
| Jan 9, 2026 | 910.80 | 910.80 | 886.00 | 892.80 | 892.80 | -1.72% | 70,745 |
| Jan 8, 2026 | 903.80 | 912.60 | 896.00 | 908.40 | 908.40 | 0.80% | 59,883 |
| Jan 7, 2026 | 939.00 | 939.00 | 895.80 | 901.20 | 901.20 | -3.43% | 106,327 |
| Jan 6, 2026 | 936.60 | 942.40 | 928.20 | 933.20 | 933.20 | 0.11% | 55,786 |
| Jan 5, 2026 | 916.60 | 932.20 | 901.80 | 932.20 | 932.20 | 1.68% | 85,182 |
| Dec 30, 2025 | 915.40 | 917.00 | 911.00 | 916.80 | 916.80 | 0.22% | 40,241 |
| Dec 29, 2025 | 919.20 | 922.00 | 913.40 | 914.80 | 914.80 | -0.57% | 44,968 |
| Dec 23, 2025 | 917.20 | 923.20 | 913.80 | 920.00 | 920.00 | 0.68% | 46,700 |
| Dec 22, 2025 | 905.80 | 914.20 | 902.80 | 913.80 | 913.80 | 0.33% | 54,610 |
| Dec 19, 2025 | 909.20 | 912.60 | 904.00 | 910.80 | 910.80 | 0.37% | 124,535 |
| Dec 18, 2025 | 901.00 | 909.00 | 898.00 | 907.40 | 907.40 | 0.73% | 49,035 |
| Dec 17, 2025 | 898.40 | 903.80 | 898.00 | 900.80 | 900.80 | 0.74% | 57,291 |
| Dec 16, 2025 | 893.00 | 895.40 | 890.00 | 894.20 | 894.20 | 0.47% | 85,553 |
| Dec 15, 2025 | 876.00 | 890.00 | 873.00 | 890.00 | 890.00 | 2.11% | 62,522 |
| Dec 12, 2025 | 872.20 | 876.80 | 866.80 | 871.60 | 871.60 | 0.67% | 51,810 |
| Dec 11, 2025 | 870.00 | 870.00 | 857.40 | 865.80 | 865.80 | -0.30% | 55,401 |
| Dec 10, 2025 | 876.60 | 876.80 | 866.60 | 868.40 | 868.40 | -1.43% | 63,998 |
| Dec 9, 2025 | 877.60 | 886.40 | 877.00 | 881.00 | 881.00 | 0.52% | 43,269 |
| Dec 8, 2025 | 876.00 | 878.80 | 872.00 | 876.40 | 876.40 | 0.18% | 47,450 |
| 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 |