Swiss Life Holding AG SLHN
SIX · Switzerland · Finance
CHF 890.80-2.80 (-0.31%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 890.80 | -0.31% | CHF 883.00 | CHF 892.20 | CHF 876.00 | 27.13K |
| 2026-09-30 | CHF 893.60 | -1.69% | CHF 912.00 | CHF 918.40 | CHF 892.80 | 66.67K |
| 2026-09-29 | CHF 909.00 | -0.79% | CHF 916.00 | CHF 918.80 | CHF 908.60 | 31.89K |
| 2026-09-28 | CHF 916.20 | +0.04% | CHF 922.00 | CHF 924.00 | CHF 916.20 | 22.51K |
| 2026-09-25 | CHF 915.80 | +1.40% | CHF 905.00 | CHF 918.20 | CHF 905.00 | 50.61K |
| 2026-09-24 | CHF 903.20 | -0.22% | CHF 900.00 | CHF 905.60 | CHF 896.80 | 39.71K |
| 2026-09-23 | CHF 905.20 | -1.18% | CHF 918.60 | CHF 920.80 | CHF 903.00 | 52.72K |
| 2026-09-22 | CHF 916.00 | -1.65% | CHF 930.60 | CHF 932.60 | CHF 916.00 | 42.75K |
| 2026-09-21 | CHF 931.40 | +0.78% | CHF 927.00 | CHF 934.60 | CHF 925.20 | 33.83K |
| 2026-09-18 | CHF 924.20 | -1.22% | CHF 933.00 | CHF 934.00 | CHF 919.60 | 214.45K |
| 2026-09-17 | CHF 935.60 | +1.45% | CHF 925.20 | CHF 936.20 | CHF 924.20 | 55.45K |
| 2026-09-16 | CHF 922.20 | +1.05% | CHF 909.20 | CHF 922.20 | CHF 909.20 | 48.53K |
| 2026-09-15 | CHF 912.60 | +0.02% | CHF 906.60 | CHF 920.00 | CHF 902.40 | 48.91K |
| 2026-09-14 | CHF 912.40 | -0.04% | CHF 915.00 | CHF 922.40 | CHF 910.40 | 33.26K |
| 2026-09-11 | CHF 912.80 | +0.64% | CHF 911.00 | CHF 918.40 | CHF 910.80 | 29.75K |
| 2026-09-10 | CHF 907.00 | +0.02% | CHF 907.00 | CHF 914.60 | CHF 906.40 | 37.73K |
| 2026-09-09 | CHF 906.80 | -1.86% | CHF 917.60 | CHF 917.60 | CHF 906.80 | 49.33K |
| 2026-09-08 | CHF 924.00 | -0.94% | CHF 933.60 | CHF 935.80 | CHF 918.60 | 51.38K |
| 2026-09-07 | CHF 932.80 | -0.60% | CHF 934.40 | CHF 938.40 | CHF 932.00 | 46.17K |
| 2026-09-04 | CHF 938.40 | +0.69% | CHF 932.60 | CHF 944.00 | CHF 931.60 | 66.87K |
| 2026-09-03 | CHF 932.00 | +1.99% | CHF 916.20 | CHF 932.00 | CHF 912.40 | 68.74K |
| 2026-09-02 | CHF 913.80 | +0.11% | CHF 915.40 | CHF 927.80 | CHF 910.20 | 51.92K |
| 2026-09-01 | CHF 912.80 | -0.67% | CHF 908.00 | CHF 924.20 | CHF 904.20 | 95.63K |
| 2026-08-31 | CHF 919.00 | -0.26% | CHF 921.00 | CHF 924.40 | CHF 912.60 | 119.61K |
| 2026-08-28 | CHF 921.40 | +0.39% | CHF 920.40 | CHF 925.00 | CHF 919.40 | 26.43K |
| 2026-08-27 | CHF 917.80 | -0.52% | CHF 920.00 | CHF 922.40 | CHF 912.60 | 35.06K |
| 2026-08-26 | CHF 922.60 | +0.17% | CHF 920.00 | CHF 926.20 | CHF 919.80 | 29.44K |
| 2026-08-25 | CHF 921.00 | +0.50% | CHF 920.00 | CHF 922.20 | CHF 917.60 | 30.90K |
| 2026-08-24 | CHF 916.40 | +0.79% | CHF 911.00 | CHF 918.80 | CHF 910.00 | 34.36K |
| 2026-08-21 | CHF 909.20 | -0.24% | CHF 911.00 | CHF 912.80 | CHF 907.00 | 28.18K |
| 2026-08-20 | CHF 911.40 | -0.50% | CHF 913.20 | CHF 914.20 | CHF 905.40 | 25.84K |
| 2026-08-19 | CHF 916.00 | -1.42% | CHF 925.20 | CHF 929.40 | CHF 913.80 | 47.98K |
| 2026-08-18 | CHF 929.20 | -0.54% | CHF 933.00 | CHF 935.40 | CHF 926.60 | 31.67K |
| 2026-08-17 | CHF 934.20 | -0.19% | CHF 930.20 | CHF 938.20 | CHF 930.00 | 30.74K |
| 2026-08-14 | CHF 936.00 | +0.34% | CHF 935.00 | CHF 937.80 | CHF 929.20 | 37.90K |
| 2026-08-13 | CHF 932.80 | -0.04% | CHF 933.60 | CHF 943.00 | CHF 931.80 | 35.80K |
| 2026-08-12 | CHF 933.20 | -0.77% | CHF 941.60 | CHF 944.00 | CHF 933.20 | 44.57K |
| 2026-08-11 | CHF 940.40 | -1.45% | CHF 952.40 | CHF 955.80 | CHF 939.80 | 46.43K |
| 2026-08-10 | CHF 954.20 | 0.00% | CHF 953.00 | CHF 954.60 | CHF 944.60 | 39.95K |
| 2026-08-07 | CHF 954.20 | -0.04% | CHF 949.60 | CHF 959.20 | CHF 943.20 | 60.45K |
| 2026-08-06 | CHF 954.60 | +0.80% | CHF 952.40 | CHF 955.80 | CHF 946.20 | 54.63K |
| 2026-08-05 | CHF 947.00 | -1.13% | CHF 957.00 | CHF 962.20 | CHF 943.80 | 60.05K |
| 2026-08-04 | CHF 957.80 | +0.50% | CHF 950.00 | CHF 959.20 | CHF 947.20 | 37.59K |
| 2026-08-03 | CHF 953.00 | -0.19% | CHF 953.00 | CHF 956.80 | CHF 949.60 | 35.32K |
| 2026-07-31 | CHF 954.80 | +0.40% | CHF 953.00 | CHF 961.20 | CHF 950.40 | 46.43K |
| 2026-07-30 | CHF 951.00 | +0.85% | CHF 942.40 | CHF 951.00 | CHF 940.00 | 36.42K |
| 2026-07-29 | CHF 943.00 | -0.19% | CHF 947.00 | CHF 949.80 | CHF 932.80 | 47.98K |
| 2026-07-28 | CHF 944.80 | -0.23% | CHF 950.00 | CHF 950.00 | CHF 939.80 | 44.27K |
| 2026-07-27 | CHF 947.00 | +0.21% | CHF 950.00 | CHF 952.40 | CHF 941.20 | 33.17K |
| 2026-07-24 | CHF 945.00 | +0.23% | CHF 946.60 | CHF 949.40 | CHF 942.80 | 29.35K |
| 2026-07-23 | CHF 942.80 | -0.59% | CHF 949.00 | CHF 954.40 | CHF 940.80 | 46.88K |
| 2026-07-22 | CHF 948.40 | +0.55% | CHF 944.00 | CHF 959.80 | CHF 944.00 | 46.55K |
| 2026-07-21 | CHF 943.20 | +0.02% | CHF 942.60 | CHF 943.60 | CHF 935.80 | 32.90K |
| 2026-07-20 | CHF 943.00 | -1.09% | CHF 947.60 | CHF 952.60 | CHF 938.60 | 45.96K |
| 2026-07-17 | CHF 953.40 | +1.00% | CHF 946.00 | CHF 954.80 | CHF 945.80 | 63.09K |
| 2026-07-16 | CHF 944.00 | +0.13% | CHF 938.60 | CHF 944.40 | CHF 937.00 | 48.04K |
| 2026-07-15 | CHF 942.80 | +0.08% | CHF 936.20 | CHF 945.00 | CHF 934.80 | 38.51K |
| 2026-07-14 | CHF 942.00 | +0.45% | CHF 937.60 | CHF 944.20 | CHF 930.40 | 51.23K |
| 2026-07-13 | CHF 937.80 | +0.47% | CHF 936.20 | CHF 939.20 | CHF 932.60 | 40.73K |
| 2026-07-10 | CHF 933.40 | +0.63% | CHF 928.00 | CHF 939.20 | CHF 926.80 | 54.62K |
| 2026-07-09 | CHF 927.60 | +1.07% | CHF 920.60 | CHF 928.00 | CHF 918.40 | 45.52K |
| 2026-07-08 | CHF 917.80 | -0.48% | CHF 917.20 | CHF 922.80 | CHF 908.40 | 39.72K |
| 2026-07-07 | CHF 922.20 | +0.17% | CHF 922.00 | CHF 928.00 | CHF 920.20 | 39.95K |
| 2026-07-06 | CHF 920.60 | +1.79% | CHF 909.00 | CHF 923.80 | CHF 908.80 | 55.11K |
| 2026-07-03 | CHF 904.40 | +0.89% | CHF 896.40 | CHF 905.00 | CHF 896.20 | 42.61K |
| 2026-07-02 | CHF 896.40 | +0.92% | CHF 891.80 | CHF 897.80 | CHF 889.00 | 36.94K |
| 2026-07-01 | CHF 888.20 | -0.16% | CHF 887.40 | CHF 888.40 | CHF 880.40 | 31.38K |
| 2026-06-30 | CHF 889.60 | +0.20% | CHF 887.60 | CHF 894.60 | CHF 886.20 | 41.34K |
| 2026-06-29 | CHF 887.80 | -0.02% | CHF 885.80 | CHF 887.80 | CHF 879.00 | 46.08K |
| 2026-06-26 | CHF 888.00 | +0.61% | CHF 883.20 | CHF 888.00 | CHF 879.00 | 46.39K |
| 2026-06-25 | CHF 882.60 | +0.23% | CHF 877.20 | CHF 888.80 | CHF 877.20 | 42.65K |
| 2026-06-24 | CHF 880.60 | -0.61% | CHF 881.40 | CHF 883.40 | CHF 873.80 | 48.22K |
| 2026-06-23 | CHF 886.00 | -0.45% | CHF 886.60 | CHF 889.80 | CHF 883.40 | 33.72K |
| 2026-06-22 | CHF 890.00 | +1.39% | CHF 877.60 | CHF 892.60 | CHF 877.00 | 70.04K |
| 2026-06-19 | CHF 877.80 | +0.76% | CHF 869.60 | CHF 877.80 | CHF 866.20 | 179.73K |
| 2026-06-18 | CHF 871.20 | -0.43% | CHF 877.80 | CHF 879.40 | CHF 867.40 | 47.87K |
| 2026-06-17 | CHF 875.00 | -0.02% | CHF 872.20 | CHF 875.00 | CHF 864.80 | 52.71K |
| 2026-06-16 | CHF 875.20 | +0.34% | CHF 874.40 | CHF 878.00 | CHF 872.00 | 63.80K |
| 2026-06-15 | CHF 872.20 | +1.77% | CHF 864.80 | CHF 873.40 | CHF 864.80 | 67.32K |
| 2026-06-12 | CHF 857.00 | +0.42% | CHF 855.40 | CHF 861.60 | CHF 853.40 | 56.37K |
| 2026-06-11 | CHF 853.40 | +0.12% | CHF 850.00 | CHF 858.20 | CHF 847.60 | 43.73K |
| 2026-06-10 | CHF 852.40 | +0.92% | CHF 847.80 | CHF 852.40 | CHF 838.80 | 40.82K |
| 2026-06-09 | CHF 844.60 | +0.74% | CHF 836.20 | CHF 849.80 | CHF 836.20 | 48.79K |
| 2026-06-08 | CHF 838.40 | -0.31% | CHF 843.80 | CHF 843.80 | CHF 834.20 | 36.43K |
| 2026-06-05 | CHF 841.00 | +0.26% | CHF 841.60 | CHF 844.00 | CHF 837.00 | 40.83K |
| 2026-06-04 | CHF 838.80 | +1.11% | CHF 830.20 | CHF 842.40 | CHF 830.20 | 53.80K |
| 2026-06-03 | CHF 829.60 | -0.72% | CHF 835.00 | CHF 837.40 | CHF 829.00 | 49.94K |
| 2026-06-02 | CHF 835.60 | +0.05% | CHF 837.40 | CHF 840.80 | CHF 833.00 | 53.37K |
| 2026-06-01 | CHF 835.20 | -1.83% | CHF 842.20 | CHF 844.60 | CHF 831.20 | 88.34K |
| 2026-05-29 | CHF 850.80 | +0.16% | CHF 851.80 | CHF 851.80 | CHF 840.60 | 157.36K |