Swiss Life Holding AG (VIE:SLHN)
Austria
· Delayed Price · Currency is EUR 1,006.00
-6.00 (-0.59%)
At close: Apr 27, 2026
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,008.00 | 1,008.00 | 1,005.00 | 1,006.00 | 1,006.00 | -0.59% | - |
| Apr 24, 2026 | 1,009.00 | 1,012.50 | 1,009.00 | 1,012.00 | 1,012.00 | -0.88% | - |
| Apr 23, 2026 | 1,017.50 | 1,021.00 | 1,017.50 | 1,021.00 | 1,021.00 | -0.92% | - |
| Apr 22, 2026 | 1,034.00 | 1,034.00 | 1,030.50 | 1,030.50 | 1,030.50 | - | - |
| Apr 21, 2026 | 1,032.50 | 1,032.50 | 1,030.50 | 1,030.50 | 1,030.50 | 0.63% | - |
| Apr 20, 2026 | 1,020.00 | 1,024.00 | 1,016.50 | 1,024.00 | 1,024.00 | 0.59% | - |
| Apr 17, 2026 | 1,010.00 | 1,018.00 | 1,010.00 | 1,018.00 | 1,018.00 | 0.74% | - |
| Apr 16, 2026 | 1,005.50 | 1,010.50 | 1,005.50 | 1,010.50 | 1,010.50 | 0.70% | - |
| Apr 15, 2026 | 1,008.00 | 1,008.00 | 1,000.50 | 1,003.50 | 1,003.50 | 0.35% | - |
| Apr 14, 2026 | 994.00 | 1,000.00 | 994.00 | 1,000.00 | 1,000.00 | 1.77% | - |
| Apr 13, 2026 | 979.80 | 982.60 | 979.80 | 982.60 | 982.60 | -0.18% | - |
| Apr 10, 2026 | 979.80 | 984.40 | 979.80 | 984.40 | 984.40 | 0.94% | - |
| Apr 9, 2026 | 973.20 | 975.20 | 971.20 | 975.20 | 975.20 | 0.27% | - |
| Apr 8, 2026 | 972.60 | 972.60 | 969.80 | 972.60 | 972.60 | 1.52% | - |
| Apr 7, 2026 | 967.20 | 967.20 | 958.00 | 958.00 | 958.00 | 0.59% | - |
| Apr 2, 2026 | 951.80 | 952.60 | 951.80 | 952.40 | 952.40 | -0.71% | - |
| Apr 1, 2026 | 954.60 | 959.20 | 954.60 | 959.20 | 959.20 | 1.85% | - |
| Mar 31, 2026 | 936.40 | 941.80 | 936.40 | 941.80 | 941.80 | 2.61% | - |
| Mar 30, 2026 | 913.20 | 917.80 | 913.20 | 917.80 | 917.80 | 0.72% | - |
| Mar 27, 2026 | 915.00 | 915.00 | 909.00 | 911.20 | 911.20 | -0.50% | - |
| Mar 26, 2026 | 916.00 | 916.00 | 909.60 | 915.80 | 915.80 | -0.33% | - |
| Mar 25, 2026 | 915.40 | 921.80 | 915.40 | 918.80 | 918.80 | 2.23% | - |
| Mar 24, 2026 | 907.00 | 907.00 | 898.80 | 898.80 | 898.80 | -1.14% | - |
| Mar 23, 2026 | 887.80 | 909.20 | 882.00 | 909.20 | 909.20 | -0.22% | - |
| Mar 20, 2026 | 921.40 | 925.20 | 911.20 | 911.20 | 911.20 | 0.07% | - |
| Mar 19, 2026 | 917.60 | 917.60 | 910.60 | 910.60 | 910.60 | -1.85% | - |
| Mar 18, 2026 | 933.00 | 935.80 | 927.80 | 927.80 | 927.80 | -0.19% | - |
| Mar 17, 2026 | 915.80 | 929.60 | 915.80 | 929.60 | 929.60 | 1.31% | - |
| Mar 16, 2026 | 899.20 | 917.60 | 899.20 | 917.60 | 917.60 | 1.41% | - |
| Mar 13, 2026 | 894.60 | 906.60 | 894.60 | 904.80 | 904.80 | 1.66% | - |
| Mar 12, 2026 | 896.40 | 896.40 | 890.00 | 890.00 | 890.00 | -3.45% | - |
| Mar 11, 2026 | 923.00 | 923.20 | 921.00 | 921.80 | 921.80 | -1.26% | - |
| Mar 10, 2026 | 934.80 | 937.80 | 933.60 | 933.60 | 933.60 | 2.10% | - |
| Mar 9, 2026 | 900.00 | 916.60 | 900.00 | 914.40 | 914.40 | 0.13% | - |
| Mar 6, 2026 | 923.80 | 923.80 | 913.20 | 913.20 | 913.20 | -1.57% | - |
| Mar 5, 2026 | 928.80 | 935.40 | 927.80 | 927.80 | 927.80 | -0.22% | - |
| Mar 4, 2026 | 923.20 | 933.00 | 923.20 | 929.80 | 929.80 | 2.74% | - |
| Mar 3, 2026 | 928.20 | 928.20 | 902.20 | 905.00 | 905.00 | -5.10% | - |
| Mar 2, 2026 | 955.60 | 963.20 | 953.60 | 953.60 | 953.60 | -2.09% | - |
| Feb 27, 2026 | 963.40 | 974.00 | 963.40 | 974.00 | 974.00 | 1.27% | - |
| Feb 26, 2026 | 957.00 | 961.80 | 956.40 | 961.80 | 961.80 | 0.44% | - |
| Feb 25, 2026 | 959.80 | 959.80 | 957.60 | 957.60 | 957.60 | 0.63% | - |
| Feb 24, 2026 | 947.00 | 951.60 | 947.00 | 951.60 | 951.60 | -0.59% | - |
| Feb 23, 2026 | 954.80 | 957.20 | 954.80 | 957.20 | 957.20 | 0.46% | - |
| Feb 20, 2026 | 950.20 | 952.80 | 946.60 | 952.80 | 952.80 | 1.56% | - |
| Feb 19, 2026 | 943.00 | 943.00 | 938.20 | 938.20 | 938.20 | -0.47% | - |
| Feb 18, 2026 | 941.60 | 944.60 | 941.60 | 942.60 | 942.60 | 0.13% | - |
| Feb 17, 2026 | 947.20 | 947.20 | 941.40 | 941.40 | 941.40 | 0.06% | - |
| Feb 16, 2026 | 941.00 | 941.00 | 935.20 | 940.80 | 940.80 | 0.11% | - |
| Feb 13, 2026 | 944.40 | 944.40 | 937.60 | 939.80 | 939.80 | -0.82% | - |
| Feb 12, 2026 | 945.80 | 947.60 | 942.60 | 947.60 | 947.60 | -1.06% | - |
| Feb 11, 2026 | 958.60 | 958.60 | 956.20 | 957.80 | 957.80 | -0.29% | - |
| Feb 10, 2026 | 944.60 | 960.60 | 944.60 | 960.60 | 960.60 | 1.63% | - |
| Feb 9, 2026 | 948.00 | 948.00 | 942.80 | 945.20 | 945.20 | 0.21% | - |
| Feb 6, 2026 | 941.20 | 944.20 | 941.20 | 943.20 | 943.20 | -0.42% | - |
| Feb 5, 2026 | 948.40 | 948.40 | 944.80 | 947.20 | 947.20 | -1.17% | - |
| Feb 4, 2026 | 940.80 | 958.40 | 940.80 | 958.40 | 958.40 | 3.08% | - |
| Feb 3, 2026 | 937.80 | 937.80 | 929.80 | 929.80 | 929.80 | -0.47% | - |
| Feb 2, 2026 | 929.40 | 934.20 | 929.40 | 934.20 | 934.20 | 0.58% | - |
| Jan 30, 2026 | 925.80 | 928.80 | 925.80 | 928.80 | 928.80 | 0.52% | - |
| Jan 29, 2026 | 920.00 | 924.00 | 919.40 | 924.00 | 924.00 | 1.12% | - |
| Jan 28, 2026 | 916.40 | 916.40 | 911.20 | 913.80 | 913.80 | -0.37% | - |
| Jan 27, 2026 | 902.80 | 917.20 | 902.80 | 917.20 | 917.20 | 1.42% | - |
| Jan 26, 2026 | 902.60 | 904.40 | 900.60 | 904.40 | 904.40 | 1.46% | - |
| Jan 23, 2026 | 902.80 | 902.80 | 891.40 | 891.40 | 891.40 | -2.94% | - |
| Jan 22, 2026 | 922.20 | 922.20 | 916.80 | 918.40 | 918.40 | 0.64% | - |
| Jan 21, 2026 | 923.20 | 923.20 | 911.60 | 912.60 | 912.60 | -1.19% | - |
| Jan 20, 2026 | 925.40 | 925.40 | 922.80 | 923.60 | 923.60 | -1.20% | - |
| Jan 19, 2026 | 937.20 | 937.20 | 934.80 | 934.80 | 934.80 | - | - |
| Jan 16, 2026 | 935.20 | 938.40 | 934.80 | 934.80 | 934.80 | -0.15% | - |
| Jan 15, 2026 | 932.40 | 936.20 | 930.20 | 936.20 | 936.20 | 1.28% | - |
| Jan 14, 2026 | 925.20 | 925.40 | 924.40 | 924.40 | 924.40 | -1.24% | - |
| Jan 13, 2026 | 934.80 | 936.00 | 929.80 | 936.00 | 936.00 | -1.12% | - |
| Jan 12, 2026 | 943.60 | 952.60 | 943.60 | 946.60 | 946.60 | -0.61% | - |
| Jan 9, 2026 | 959.20 | 959.20 | 952.40 | 952.40 | 952.40 | -2.48% | - |
| Jan 8, 2026 | 962.60 | 976.60 | 962.60 | 976.60 | 976.60 | 0.87% | - |
| Jan 7, 2026 | 996.80 | 997.20 | 968.20 | 968.20 | 968.20 | -4.61% | - |
| Jan 6, 2026 | 1,002.00 | 1,015.00 | 1,002.00 | 1,015.00 | 1,015.00 | 3.11% | - |
| Jan 5, 2026 | 982.20 | 984.40 | 977.80 | 984.40 | 984.40 | -0.42% | - |
| Jan 2, 2026 | 986.00 | 988.60 | 986.00 | 988.60 | 988.60 | 0.24% | - |
| Dec 30, 2025 | 983.80 | 986.20 | 983.80 | 986.20 | 986.20 | 0.08% | - |
| Dec 29, 2025 | 989.80 | 989.80 | 984.40 | 985.40 | 985.40 | -0.32% | - |
| Dec 23, 2025 | 983.60 | 988.60 | 983.60 | 988.60 | 988.60 | 1.27% | - |
| Dec 22, 2025 | 973.20 | 976.20 | 973.20 | 976.20 | 976.20 | 0.45% | - |
| Dec 19, 2025 | 977.20 | 977.20 | 971.80 | 971.80 | 971.80 | -0.08% | - |
| Dec 18, 2025 | 963.60 | 972.60 | 963.60 | 972.60 | 972.60 | 0.60% | - |
| Dec 17, 2025 | 962.40 | 966.80 | 962.40 | 966.80 | 966.80 | 1.11% | - |
| Dec 16, 2025 | 952.20 | 956.20 | 952.20 | 956.20 | 956.20 | 0.65% | - |
| Dec 15, 2025 | 935.00 | 950.00 | 935.00 | 950.00 | 950.00 | 1.39% | - |
| Dec 12, 2025 | 929.20 | 938.60 | 929.20 | 937.00 | 937.00 | 1.10% | - |
| Dec 11, 2025 | 927.80 | 927.80 | 920.60 | 926.80 | 926.80 | -0.34% | - |
| Dec 10, 2025 | 929.00 | 930.00 | 927.00 | 930.00 | 930.00 | -1.25% | - |
| Dec 9, 2025 | 941.40 | 943.40 | 941.40 | 941.80 | 941.80 | 0.75% | - |
| Dec 8, 2025 | 934.60 | 935.60 | 934.60 | 934.80 | 934.80 | -0.45% | - |
| Dec 5, 2025 | 931.40 | 939.00 | 931.40 | 939.00 | 939.00 | 0.60% | - |
| Dec 4, 2025 | 931.40 | 934.00 | 931.40 | 933.40 | 933.40 | 0.15% | - |
| Dec 3, 2025 | 939.00 | 939.00 | 932.00 | 932.00 | 932.00 | -1.08% | - |
| Dec 2, 2025 | 936.20 | 942.20 | 933.20 | 942.20 | 942.20 | 0.81% | - |
| Dec 1, 2025 | 934.00 | 938.40 | 934.00 | 934.60 | 934.60 | -1.06% | - |
| Nov 28, 2025 | 942.80 | 944.60 | 941.20 | 944.60 | 944.60 | 0.13% | - |