Swiss Life Holding AG SWSDF
1,177.01 USD -25.99 (-2.16%)
Regular-session close
1,070.00 Day range 1,070.00
1,021.00 52-week range 1,223.37
- YTD
- -3.79%
- 1 year
- +8.77%
SWSDF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,177.01 | 1,177.01 | 1,177.01 | 1,177.01 | -25.99 | -2.16% | 1 |
| Nov 12, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 1,200.40 | 1,203.00 | 1,200.40 | 1,203.00 | +19.97 | +1.69% | 18 |
| Nov 9, 2026 | 1,183.03 | 1,183.03 | 1,183.03 | 1,183.03 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 1,183.03 | 1,183.03 | 1,183.03 | 1,183.03 | -16.97 | -1.41% | 134 |
| Nov 5, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | +25.32 | +2.16% | 18 |
| Nov 4, 2026 | 1,174.68 | 1,174.68 | 1,174.68 | 1,174.68 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 1,174.68 | 1,174.68 | 1,174.68 | 1,174.68 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 1,174.68 | 1,174.68 | 1,174.68 | 1,174.68 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 1,174.68 | 1,174.68 | 1,174.68 | 1,174.68 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 1,174.68 | 1,174.68 | 1,174.68 | 1,174.68 | +61.68 | +5.54% | 37 |
| Oct 28, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | +49.00 | +4.61% | 3 |
| Oct 16, 2026 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 1,021.00 | 1,064.00 | 1,021.00 | 1,064.00 | +5.00 | +0.47% | 88 |
| Oct 8, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | -7.00 | -0.66% | 11 |
| Oct 7, 2026 | 1,070.00 | 1,070.00 | 1,066.00 | 1,066.00 | -13.00 | -1.20% | 53 |
| Oct 6, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | -36.00 | -3.23% | 24 |
| Oct 2, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | -18.50 | -1.63% | 62 |
| Sep 21, 2026 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | +19.50 | +1.75% | 14 |
| Sep 18, 2026 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | +14.00 | +1.27% | 6 |
| Sep 14, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | -41.71 | -3.65% | 71 |
| Aug 31, 2026 | 1,141.71 | 1,141.71 | 1,141.71 | 1,141.71 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 1,141.71 | 1,141.71 | 1,141.71 | 1,141.71 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 1,141.71 | 1,141.71 | 1,141.71 | 1,141.71 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 1,141.71 | 1,141.71 | 1,141.71 | 1,141.71 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 1,141.71 | 1,141.71 | 1,141.71 | 1,141.71 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 1,141.71 | 1,141.71 | 1,141.71 | 1,141.71 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 1,141.71 | 1,141.71 | 1,141.71 | 1,141.71 | -2.46 | -0.22% | 4 |
| Aug 20, 2026 | 1,144.17 | 1,144.17 | 1,144.17 | 1,144.17 | +1.17 | +0.10% | 61 |
| Aug 19, 2026 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | -3.16 | -0.28% | 46 |
| Aug 17, 2026 | 1,146.16 | 1,146.16 | 1,146.16 | 1,146.16 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 1,146.16 | 1,146.16 | 1,146.16 | 1,146.16 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the SWSDF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.