SLHN.SW
Swiss Life Holding AG (SLHN.SW)
931.4000
Fr
+7.2000 (%+0.78)
SLHN.SW: Swiss Life Holding AG Historical Data
Historical price data, yearly archive and performance analysis for Swiss Life Holding AG.
Historical Chart
Loading chart...
Average
OPEN 821.7695
CLOSE 822.3309
Low
LOW 660
High
HIGH 923.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2025 | 706.2 | 714.8 | 704 | 712.6 |
| 01/06/2025 | 715.8 | 716.8 | 705.8 | 712.8 |
| 01/07/2025 | 709 | 719 | 706 | 716.6 |
| 01/08/2025 | 716.6 | 721.6 | 710.6 | 715.4 |
| 01/09/2025 | 713.2 | 718 | 712 | 712 |
| 01/10/2025 | 711.8 | 712 | 703 | 703 |
| 01/13/2025 | 699.6 | 703 | 694.6 | 701 |
| 01/14/2025 | 706.2 | 709.4 | 702 | 707.4 |
| 01/15/2025 | 712 | 717.6 | 710.4 | 717 |
| 01/16/2025 | 717.2 | 718.8 | 714.4 | 718.6 |
| 01/17/2025 | 720 | 727 | 719 | 725.4 |
| 01/20/2025 | 723.8 | 726.4 | 719.6 | 721.8 |
| 01/21/2025 | 720.4 | 725.6 | 719 | 725.4 |
| 01/22/2025 | 725.6 | 734 | 725.4 | 731.8 |
| 01/23/2025 | 731.8 | 735.2 | 730 | 732.6 |
| 01/24/2025 | 732.4 | 734 | 728.6 | 730.6 |
| 01/27/2025 | 730.4 | 740.6 | 729.4 | 739 |
| 01/28/2025 | 739 | 746.4 | 738.4 | 744.6 |
| 01/29/2025 | 747 | 749.6 | 744.6 | 746.2 |
| 01/30/2025 | 749 | 750.8 | 746.4 | 748.6 |
| 01/31/2025 | 753 | 753.4 | 746.6 | 747 |
| 02/03/2025 | 734.6 | 745.2 | 732.6 | 741.4 |
| 02/04/2025 | 741.8 | 742 | 737 | 741.4 |
| 02/05/2025 | 741 | 749.4 | 738.8 | 749.4 |
| 02/06/2025 | 753 | 754.8 | 749.8 | 753.2 |
| 02/07/2025 | 759.8 | 760 | 753.4 | 755.4 |
| 02/10/2025 | 756.6 | 764.2 | 754.8 | 764.2 |
| 02/11/2025 | 765 | 769.2 | 762.4 | 767 |
| 02/12/2025 | 767 | 771 | 766 | 768.6 |
| 02/13/2025 | 768.6 | 769.4 | 761.6 | 767 |
| 02/14/2025 | 770 | 770 | 760.2 | 764 |
| 02/17/2025 | 766 | 773 | 765.8 | 773 |
| 02/18/2025 | 773 | 775.6 | 770.2 | 773.4 |
| 02/19/2025 | 773.8 | 775 | 763 | 764.6 |
| 02/20/2025 | 762 | 765.2 | 759 | 763 |
| 02/21/2025 | 766.2 | 767.4 | 759.4 | 764.4 |
| 02/24/2025 | 763.2 | 769.8 | 763.2 | 769.6 |
| 02/25/2025 | 770 | 779 | 769.2 | 775.8 |
| 02/26/2025 | 776.6 | 786.6 | 775.4 | 785.2 |
| 02/27/2025 | 782.6 | 785.8 | 780 | 785.2 |
| 02/28/2025 | 784.8 | 786.2 | 779.6 | 784.8 |
| 03/03/2025 | 788 | 799.2 | 782.8 | 796.8 |
| 03/04/2025 | 792.4 | 798.8 | 786.8 | 787.4 |
| 03/05/2025 | 797.6 | 798.6 | 791 | 793.6 |
| 03/06/2025 | 795 | 797 | 779.8 | 786.4 |
| 03/07/2025 | 781 | 792 | 778.4 | 791.2 |
| 03/10/2025 | 796 | 797 | 781 | 784.4 |
| 03/11/2025 | 785.8 | 785.8 | 771 | 771.2 |
| 03/12/2025 | 777.4 | 784 | 774.8 | 781.4 |
| 03/13/2025 | 782.4 | 792.4 | 782.4 | 787.2 |
| 03/14/2025 | 749.8 | 770.4 | 737 | 770.4 |
| 03/17/2025 | 766.8 | 781.4 | 766.8 | 779.6 |
| 03/18/2025 | 782.6 | 785.2 | 777 | 782.2 |
| 03/19/2025 | 780.2 | 787.4 | 779.2 | 784.2 |
| 03/20/2025 | 785 | 790.6 | 781.2 | 787.4 |
| 03/21/2025 | 785 | 788 | 779 | 787 |
| 03/24/2025 | 789.6 | 796.4 | 788 | 792 |
| 03/25/2025 | 794.4 | 810.6 | 794.4 | 809.6 |
| 03/26/2025 | 809 | 817.6 | 809 | 814.8 |
| 03/27/2025 | 810 | 813 | 806.4 | 810 |
| 03/28/2025 | 809 | 811 | 802.6 | 807.4 |
| 03/31/2025 | 802 | 808.2 | 798.4 | 803 |
| 04/01/2025 | 805.8 | 814.4 | 805 | 808.8 |
| 04/02/2025 | 810.2 | 813.2 | 805 | 812.4 |
| 04/03/2025 | 801.6 | 806.6 | 797.6 | 806.2 |
| 04/04/2025 | 798.8 | 801.6 | 751.6 | 761 |
| 04/07/2025 | 706 | 736.8 | 660 | 706 |
| 04/08/2025 | 722.8 | 746.8 | 713.8 | 735.6 |
| 04/09/2025 | 714.2 | 727.2 | 693.8 | 710.2 |
| 04/10/2025 | 787 | 787 | 740 | 740.6 |
| 04/11/2025 | 747 | 750 | 733.8 | 744 |
| 04/14/2025 | 759 | 764.4 | 749.6 | 757.4 |
| 04/15/2025 | 759.6 | 776.4 | 757.8 | 775.8 |
| 04/16/2025 | 770 | 780.2 | 769 | 780.2 |
| 04/17/2025 | 782.2 | 784 | 773 | 783.2 |
| 04/22/2025 | 783.4 | 793.6 | 781.6 | 789 |
| 04/23/2025 | 795.8 | 796.4 | 785.6 | 792 |
| 04/24/2025 | 794.4 | 801 | 793.4 | 799 |
| 04/25/2025 | 802.2 | 808.8 | 795.8 | 802.6 |
| 04/28/2025 | 810 | 813.4 | 803.2 | 811 |
| 04/29/2025 | 813.4 | 818.4 | 808.8 | 812.8 |
| 04/30/2025 | 817.4 | 822 | 814.2 | 822 |
| 05/02/2025 | 824.2 | 837.8 | 823.4 | 833 |
| 05/05/2025 | 837.4 | 842.8 | 834.8 | 841.6 |
| 05/06/2025 | 842.4 | 846.4 | 837.6 | 846 |
| 05/07/2025 | 848 | 850.8 | 837.8 | 842.8 |
| 05/08/2025 | 846 | 848.2 | 839.8 | 839.8 |
| 05/09/2025 | 840.8 | 842.2 | 835 | 840.8 |
| 05/12/2025 | 843 | 846.6 | 816.2 | 829.4 |
| 05/13/2025 | 827.6 | 833.8 | 819.8 | 820.2 |
| 05/14/2025 | 822 | 830.6 | 821 | 829 |
| 05/15/2025 | 827 | 836.2 | 826.4 | 833 |
| 05/16/2025 | 805 | 814.4 | 801.8 | 808.2 |
| 05/19/2025 | 810.2 | 815.8 | 806.8 | 815.8 |
| 05/20/2025 | 821.6 | 821.6 | 800.4 | 816.8 |
| 05/21/2025 | 821 | 830 | 818.6 | 829.6 |
| 05/22/2025 | 828.6 | 828.6 | 819 | 825 |
| 05/23/2025 | 826.8 | 828.6 | 803.6 | 815.6 |
| 05/26/2025 | 823 | 827.6 | 820.2 | 826.2 |
| 05/27/2025 | 823.2 | 829.8 | 821.8 | 828.8 |
| 05/28/2025 | 826.6 | 829 | 814 | 816.2 |
| 05/30/2025 | 819 | 827.4 | 818.8 | 821.4 |
| 06/02/2025 | 815.6 | 823.4 | 813.8 | 821 |
| 06/03/2025 | 826.2 | 827.2 | 818.4 | 819.8 |
| 06/04/2025 | 823.2 | 826.2 | 820.6 | 824.2 |
| 06/05/2025 | 822 | 828.4 | 820.4 | 825.2 |
| 06/06/2025 | 825 | 828.2 | 822.6 | 827.6 |
| 06/10/2025 | 825 | 826 | 816.4 | 817.6 |
| 06/11/2025 | 815.2 | 820.2 | 813 | 813 |
| 06/12/2025 | 810 | 811 | 799.8 | 806.8 |
| 06/13/2025 | 797 | 800 | 791 | 798.4 |
| 06/16/2025 | 800.4 | 804.2 | 798.4 | 802.2 |
| 06/17/2025 | 793.2 | 802.6 | 792.4 | 799 |
| 06/18/2025 | 803.4 | 805.6 | 798.4 | 801.4 |
| 06/19/2025 | 799.6 | 803 | 796.4 | 800.2 |
| 06/20/2025 | 804 | 812.8 | 803.8 | 808 |
| 06/23/2025 | 800 | 807.4 | 800 | 802.6 |
| 06/24/2025 | 813 | 816.2 | 804.8 | 804.8 |
| 06/25/2025 | 804.8 | 808.2 | 799.8 | 802.4 |
| 06/26/2025 | 803 | 805 | 798 | 801.2 |
| 06/27/2025 | 805 | 808 | 801 | 802.8 |
| 06/30/2025 | 806.2 | 808 | 799.6 | 802.6 |
| 07/01/2025 | 809 | 814 | 805.4 | 806.4 |
| 07/02/2025 | 807.8 | 810 | 797.4 | 799.2 |
| 07/03/2025 | 802 | 809.2 | 800 | 808.6 |
| 07/04/2025 | 807.2 | 808.6 | 802.8 | 805 |
| 07/07/2025 | 809.2 | 812.6 | 806.2 | 807.8 |
| 07/08/2025 | 806.4 | 810.2 | 802.8 | 804 |
| 07/09/2025 | 808.4 | 812.8 | 806.4 | 810.2 |
| 07/10/2025 | 813 | 816.6 | 809.2 | 810.6 |
| 07/11/2025 | 809.2 | 813.6 | 807.4 | 813.6 |
| 07/14/2025 | 809.4 | 820 | 806.6 | 820 |
| 07/15/2025 | 821.6 | 821.6 | 813.8 | 816 |
| 07/16/2025 | 815 | 821 | 814.8 | 818.6 |
| 07/17/2025 | 822.4 | 824 | 817 | 819.6 |
| 07/18/2025 | 822.2 | 828.8 | 822.2 | 828.8 |
| 07/21/2025 | 828.4 | 832.4 | 826.8 | 832 |
| 07/22/2025 | 829.8 | 832.6 | 824.8 | 829.6 |
| 07/23/2025 | 836.4 | 842.8 | 834.8 | 840 |
| 07/24/2025 | 845 | 849.4 | 839.8 | 845.6 |
| 07/25/2025 | 844.8 | 846.6 | 841.8 | 845 |
| 07/28/2025 | 846.4 | 848.2 | 838.2 | 839.2 |
| 07/29/2025 | 842.4 | 847.2 | 841.4 | 846.6 |
| 07/30/2025 | 844.2 | 849 | 842.4 | 843 |
| 07/31/2025 | 848.8 | 850.8 | 843.6 | 845.8 |
| 08/04/2025 | 826 | 854.2 | 825 | 853.6 |
| 08/05/2025 | 860 | 864.6 | 853.6 | 861 |
| 08/06/2025 | 865.8 | 877.8 | 862.8 | 877.8 |
| 08/07/2025 | 881.6 | 894.4 | 878.2 | 886.6 |
| 08/08/2025 | 885.2 | 887.2 | 879.6 | 883.2 |
| 08/11/2025 | 886 | 888 | 881.6 | 887.8 |
| 08/12/2025 | 892 | 894.2 | 887.2 | 887.2 |
| 08/13/2025 | 889 | 893 | 887.4 | 890.2 |
| 08/14/2025 | 895.8 | 904.6 | 891.6 | 899.4 |
| 08/15/2025 | 900.4 | 904.8 | 900 | 902 |
| 08/18/2025 | 900.6 | 903.6 | 898.6 | 902.4 |
| 08/19/2025 | 901.6 | 908.8 | 900.8 | 907 |
| 08/20/2025 | 903.8 | 907.2 | 899.8 | 907.2 |
| 08/21/2025 | 909 | 912.2 | 904.2 | 906.2 |
| 08/22/2025 | 905.8 | 905.8 | 898.8 | 900.4 |
| 08/25/2025 | 897.6 | 900 | 894.2 | 896 |
| 08/26/2025 | 887.8 | 888 | 875.4 | 878.2 |
| 08/27/2025 | 877 | 882 | 874.8 | 876.6 |
| 08/28/2025 | 881 | 881.4 | 868 | 871.8 |
| 08/29/2025 | 872.2 | 873.8 | 863 | 864 |
| 09/01/2025 | 863.2 | 865.4 | 854.6 | 856 |
| 09/02/2025 | 855 | 856.4 | 841 | 845.6 |
| 09/03/2025 | 815 | 838 | 813 | 835.4 |
| 09/04/2025 | 841 | 850.6 | 835.4 | 848.4 |
| 09/05/2025 | 848.8 | 851.2 | 834 | 834 |
| 09/08/2025 | 831.2 | 832.4 | 827.8 | 831.4 |
| 09/09/2025 | 834.2 | 838 | 831.6 | 834 |
| 09/10/2025 | 836.8 | 840.2 | 831.4 | 834.2 |
| 09/11/2025 | 836.8 | 839.6 | 832.6 | 834 |
| 09/12/2025 | 837 | 839 | 824.4 | 832.6 |
| 09/15/2025 | 839 | 839.4 | 831.6 | 834.6 |
| 09/16/2025 | 832.6 | 832.8 | 821.8 | 823.2 |
| 09/17/2025 | 822.4 | 826 | 817.8 | 820.8 |
| 09/18/2025 | 822.8 | 824 | 818.8 | 821.4 |
| 09/19/2025 | 822.4 | 827.6 | 822 | 827.2 |
| 09/22/2025 | 825 | 834.6 | 824.8 | 832.8 |
| 09/23/2025 | 837.6 | 840.8 | 834 | 836.8 |
| 09/24/2025 | 835.8 | 838.2 | 830 | 836 |
| 09/25/2025 | 831.8 | 835 | 828.8 | 832.2 |
| 09/26/2025 | 839 | 847.8 | 838.6 | 842.8 |
| 09/29/2025 | 848.2 | 856.4 | 845.4 | 851.8 |
| 09/30/2025 | 856 | 858.6 | 848 | 855.6 |
| 10/01/2025 | 853.8 | 856.8 | 850.4 | 854 |
| 10/02/2025 | 853.6 | 855.8 | 849.2 | 851.8 |
| 10/03/2025 | 857 | 857 | 847.8 | 852.2 |
| 10/06/2025 | 855.8 | 865.8 | 850.2 | 865.8 |
| 10/07/2025 | 865.4 | 867.4 | 861.8 | 863.4 |
| 10/08/2025 | 866.8 | 869.4 | 852.8 | 867 |
| 10/09/2025 | 866.4 | 875.4 | 866.2 | 870 |
| 10/10/2025 | 870.8 | 874.8 | 869.2 | 869.2 |
| 10/13/2025 | 873.6 | 874.4 | 865.2 | 866.4 |
| 10/14/2025 | 869 | 886.2 | 866.4 | 881.6 |
| 10/15/2025 | 884 | 888.6 | 881.8 | 883.8 |
| 10/16/2025 | 876.8 | 881 | 867.2 | 869.2 |
| 10/17/2025 | 862 | 862.2 | 848.4 | 857.6 |
| 10/20/2025 | 863.8 | 864.2 | 853.2 | 854.4 |
| 10/21/2025 | 854.6 | 858.4 | 852.2 | 856.2 |
| 10/22/2025 | 860 | 861.2 | 856.6 | 860.2 |
| 10/23/2025 | 865.8 | 872.6 | 861.4 | 870.6 |
| 10/24/2025 | 872 | 873.4 | 863.6 | 871.2 |
| 10/27/2025 | 873 | 880.2 | 871.2 | 878.6 |
| 10/28/2025 | 883 | 883 | 872.4 | 877 |
| 10/29/2025 | 870 | 875.4 | 866 | 874.8 |
| 10/30/2025 | 878 | 881 | 871.4 | 879.6 |
| 10/31/2025 | 879 | 880 | 868 | 872.4 |
| 11/03/2025 | 872.8 | 879.6 | 872.4 | 876.2 |
| 11/04/2025 | 872.8 | 881.8 | 867.4 | 881.8 |
| 11/05/2025 | 881.8 | 884.2 | 872.4 | 880.2 |
| 11/06/2025 | 880 | 882.6 | 873.2 | 880.4 |
| 11/07/2025 | 879.6 | 885.4 | 867.2 | 873.4 |
| 11/10/2025 | 865.2 | 877 | 864.2 | 874.8 |
| 11/11/2025 | 877.4 | 878.6 | 867.6 | 878.6 |
| 11/12/2025 | 850.6 | 873.6 | 850.2 | 868.6 |
| 11/13/2025 | 872 | 888 | 870.8 | 882.6 |
| 11/14/2025 | 878.6 | 882.6 | 865.6 | 870.2 |
| 11/17/2025 | 871.6 | 873.2 | 862.2 | 864.4 |
| 11/18/2025 | 854.2 | 855 | 844.2 | 848.6 |
| 11/19/2025 | 846.2 | 855.6 | 845.6 | 852.6 |
| 11/20/2025 | 860 | 864.6 | 855.4 | 859 |
| 11/21/2025 | 856.8 | 866.6 | 854.2 | 862.2 |
| 11/24/2025 | 867.4 | 868.4 | 856 | 860.2 |
| 11/25/2025 | 860.8 | 867.8 | 855.6 | 866.4 |
| 11/26/2025 | 869.2 | 878.8 | 866.4 | 876.2 |
| 11/27/2025 | 878.8 | 883 | 876.4 | 880.4 |
| 11/28/2025 | 880.8 | 883.4 | 872.2 | 880.8 |
| 12/01/2025 | 880.8 | 880.8 | 870.6 | 872.2 |
| 12/02/2025 | 870.4 | 883.2 | 869.8 | 883.2 |
| 12/03/2025 | 876.6 | 880.6 | 867.8 | 869.8 |
| 12/04/2025 | 871.2 | 873.6 | 866 | 872.4 |
| 12/05/2025 | 873.8 | 880.8 | 867.8 | 874.8 |
| 12/08/2025 | 876 | 878.8 | 872 | 876.4 |
| 12/09/2025 | 877.6 | 886.4 | 877 | 881 |
| 12/10/2025 | 876.6 | 876.8 | 866.6 | 868.4 |
| 12/11/2025 | 870 | 870 | 857.4 | 865.8 |
| 12/12/2025 | 872.2 | 876.8 | 866.8 | 871.6 |
| 12/15/2025 | 876 | 890 | 873 | 890 |
| 12/16/2025 | 893 | 895.4 | 890 | 894.2 |
| 12/17/2025 | 898.4 | 903.8 | 898 | 900.8 |
| 12/18/2025 | 901 | 909 | 898 | 907.4 |
| 12/19/2025 | 909.2 | 912.6 | 904 | 910.8 |
| 12/22/2025 | 905.8 | 914.2 | 902.8 | 913.8 |
| 12/23/2025 | 917.2 | 923.2 | 913.8 | 920 |
| 12/29/2025 | 919.2 | 922 | 913.4 | 914.8 |
| 12/30/2025 | 915.4 | 917 | 911 | 916.8 |