SLHN.SW
Swiss Life Holding AG
13:11:37
872.6 Fr
0.0000 (%0.00)
Previous Close: 871.2
Day Low₺866.2
Day High₺873.2
SLHN.SW: Swiss Life Holding AG Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 578.1152
CLOSE 578.8437
Low
LOW 407.53
High
HIGH 783.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 477.17 | 477.17 | 477.17 | 477.17 |
| 01/04/2000 | 468.4 | 468.91 | 460.66 | 462.21 |
| 01/05/2000 | 456.53 | 463.24 | 445.7 | 447.25 |
| 01/06/2000 | 441.06 | 451.89 | 440.54 | 450.86 |
| 01/07/2000 | 450.34 | 466.85 | 450.34 | 466.85 |
| 01/10/2000 | 469.95 | 473.04 | 456.02 | 456.02 |
| 01/11/2000 | 457.05 | 459.63 | 442.61 | 445.7 |
| 01/12/2000 | 444.15 | 445.7 | 438.48 | 441.57 |
| 01/13/2000 | 440.03 | 450.34 | 440.03 | 450.34 |
| 01/14/2000 | 450.34 | 463.24 | 449.31 | 463.24 |
| 01/17/2000 | 461.69 | 470.46 | 457.57 | 467.88 |
| 01/18/2000 | 467.88 | 469.43 | 456.53 | 461.18 |
| 01/19/2000 | 460.66 | 468.91 | 459.11 | 464.79 |
| 01/20/2000 | 464.27 | 467.37 | 461.69 | 463.76 |
| 01/21/2000 | 454.99 | 469.43 | 454.99 | 465.82 |
| 01/24/2000 | 467.37 | 469.43 | 452.41 | 452.41 |
| 01/25/2000 | 454.47 | 460.14 | 438.48 | 448.28 |
| 01/26/2000 | 453.95 | 453.95 | 442.09 | 451.37 |
| 01/27/2000 | 451.89 | 459.63 | 451.37 | 454.99 |
| 01/28/2000 | 454.99 | 459.63 | 446.73 | 452.41 |
| 01/31/2000 | 449.83 | 453.95 | 435.9 | 441.06 |
| 02/01/2000 | 446.22 | 450.86 | 432.8 | 435.38 |
| 02/02/2000 | 437.45 | 440.03 | 434.87 | 438.99 |
| 02/03/2000 | 438.48 | 452.92 | 434.35 | 443.12 |
| 02/04/2000 | 445.7 | 447.25 | 436.41 | 437.45 |
| 02/07/2000 | 438.99 | 442.09 | 427.13 | 427.13 |
| 02/08/2000 | 431.77 | 435.9 | 420.94 | 427.13 |
| 02/09/2000 | 429.71 | 433.32 | 416.81 | 422.49 |
| 02/10/2000 | 417.33 | 424.03 | 413.2 | 419.39 |
| 02/11/2000 | 420.94 | 422.49 | 413.72 | 421.46 |
| 02/14/2000 | 420.42 | 421.46 | 411.14 | 418.88 |
| 02/15/2000 | 417.33 | 420.94 | 407.53 | 415.27 |
| 02/16/2000 | 416.3 | 423.52 | 413.2 | 420.42 |
| 02/17/2000 | 418.36 | 428.16 | 415.78 | 419.39 |
| 02/18/2000 | 420.94 | 424.03 | 420.42 | 423 |
| 02/21/2000 | 420.94 | 425.07 | 418.36 | 423 |
| 02/22/2000 | 424.55 | 434.35 | 423.52 | 429.71 |
| 02/23/2000 | 430.23 | 432.8 | 427.13 | 430.23 |
| 02/24/2000 | 430.23 | 432.8 | 424.55 | 432.8 |
| 02/25/2000 | 432.29 | 435.38 | 427.13 | 431.26 |
| 02/28/2000 | 430.74 | 433.32 | 423.52 | 429.19 |
| 02/29/2000 | 430.23 | 430.74 | 426.1 | 426.61 |
| 03/01/2000 | 430.23 | 431.26 | 428.16 | 430.74 |
| 03/02/2000 | 429.71 | 435.9 | 425.07 | 434.35 |
| 03/03/2000 | 434.35 | 436.41 | 433.32 | 434.35 |
| 03/06/2000 | 432.8 | 442.61 | 430.23 | 441.06 |
| 03/07/2000 | 440.54 | 442.61 | 436.93 | 440.54 |
| 03/08/2000 | 435.9 | 442.61 | 435.38 | 441.06 |
| 03/09/2000 | 441.57 | 447.25 | 440.54 | 443.64 |
| 03/10/2000 | 445.18 | 446.22 | 438.99 | 444.67 |
| 03/13/2000 | 443.64 | 445.7 | 439.51 | 444.15 |
| 03/14/2000 | 444.67 | 448.28 | 443.64 | 444.67 |
| 03/15/2000 | 443.12 | 447.25 | 441.06 | 447.25 |
| 03/16/2000 | 447.25 | 456.02 | 444.67 | 452.41 |
| 03/17/2000 | 461.69 | 461.69 | 451.37 | 453.95 |
| 03/20/2000 | 453.95 | 458.08 | 452.92 | 456.02 |
| 03/21/2000 | 454.99 | 461.69 | 453.44 | 460.66 |
| 03/22/2000 | 462.21 | 465.3 | 458.08 | 465.3 |
| 03/23/2000 | 463.76 | 465.82 | 459.63 | 464.27 |
| 03/24/2000 | 464.79 | 465.82 | 462.72 | 464.79 |
| 03/27/2000 | 463.76 | 466.85 | 462.72 | 465.3 |
| 03/28/2000 | 464.27 | 466.85 | 462.21 | 464.27 |
| 03/29/2000 | 464.27 | 464.79 | 461.69 | 464.79 |
| 03/30/2000 | 465.3 | 467.37 | 462.72 | 467.37 |
| 03/31/2000 | 467.37 | 476.65 | 466.34 | 472.01 |
| 04/03/2000 | 477.17 | 478.72 | 469.43 | 477.17 |
| 04/04/2000 | 478.72 | 480.78 | 475.62 | 479.75 |
| 04/05/2000 | 479.23 | 480.78 | 477.17 | 480.26 |
| 04/06/2000 | 480.78 | 481.81 | 479.23 | 481.81 |
| 04/07/2000 | 481.3 | 482.33 | 479.23 | 482.33 |
| 04/10/2000 | 480.78 | 483.36 | 478.72 | 479.23 |
| 04/11/2000 | 478.72 | 480.78 | 478.72 | 479.75 |
| 04/12/2000 | 480.26 | 485.94 | 479.23 | 484.91 |
| 04/13/2000 | 483.36 | 484.91 | 481.3 | 482.33 |
| 04/14/2000 | 480.26 | 485.42 | 479.75 | 482.33 |
| 04/17/2000 | 472.53 | 478.2 | 470.46 | 475.62 |
| 04/18/2000 | 478.2 | 478.2 | 474.59 | 477.17 |
| 04/19/2000 | 477.68 | 479.75 | 474.59 | 478.2 |
| 04/20/2000 | 477.17 | 478.2 | 475.1 | 476.65 |
| 04/21/2000 | 476.65 | 476.65 | 476.65 | 476.65 |
| 04/24/2000 | 476.65 | 476.65 | 476.65 | 476.65 |
| 04/25/2000 | 476.65 | 478.72 | 469.43 | 474.59 |
| 04/26/2000 | 474.59 | 476.14 | 472.01 | 473.56 |
| 04/27/2000 | 472.53 | 472.53 | 456.53 | 466.85 |
| 04/28/2000 | 465.82 | 472.53 | 463.76 | 470.98 |
| 05/01/2000 | 470.98 | 470.98 | 470.98 | 470.98 |
| 05/02/2000 | 469.95 | 475.1 | 467.37 | 474.59 |
| 05/03/2000 | 473.04 | 475.62 | 472.53 | 474.59 |
| 05/04/2000 | 473.56 | 475.1 | 473.04 | 475.1 |
| 05/05/2000 | 475.1 | 475.1 | 473.56 | 474.59 |
| 05/08/2000 | 473.04 | 477.17 | 472.01 | 477.17 |
| 05/09/2000 | 478.72 | 481.81 | 476.14 | 478.2 |
| 05/10/2000 | 476.14 | 478.2 | 472.53 | 474.59 |
| 05/11/2000 | 473.56 | 480.26 | 473.56 | 479.75 |
| 05/12/2000 | 479.23 | 481.3 | 478.2 | 480.78 |
| 05/15/2000 | 481.3 | 483.36 | 478.2 | 481.3 |
| 05/16/2000 | 482.33 | 493.16 | 481.81 | 491.1 |
| 05/17/2000 | 490.58 | 492.13 | 487.48 | 490.06 |
| 05/18/2000 | 488.52 | 503.99 | 488.52 | 500.38 |
| 05/19/2000 | 503.99 | 503.99 | 496.77 | 500.38 |
| 05/22/2000 | 500.38 | 502.96 | 497.8 | 499.87 |
| 05/23/2000 | 501.41 | 503.99 | 499.35 | 502.96 |
| 05/24/2000 | 501.93 | 503.99 | 499.87 | 501.41 |
| 05/25/2000 | 502.44 | 502.96 | 497.8 | 499.87 |
| 05/26/2000 | 498.83 | 501.93 | 497.8 | 500.9 |
| 05/29/2000 | 501.93 | 505.02 | 500.9 | 502.96 |
| 05/30/2000 | 501.41 | 502.96 | 498.83 | 501.93 |
| 05/31/2000 | 502.96 | 503.48 | 498.83 | 500.38 |
| 06/01/2000 | 502.96 | 503.48 | 498.83 | 500.38 |
| 06/02/2000 | 500.9 | 505.02 | 497.8 | 500.38 |
| 06/05/2000 | 502.44 | 502.44 | 497.29 | 501.93 |
| 06/06/2000 | 502.96 | 503.48 | 498.83 | 499.87 |
| 06/07/2000 | 500.9 | 516.89 | 499.87 | 516.37 |
| 06/08/2000 | 518.44 | 523.08 | 512.76 | 514.31 |
| 06/09/2000 | 513.79 | 515.34 | 500.9 | 502.96 |
| 06/12/2000 | 502.96 | 502.96 | 502.96 | 502.96 |
| 06/13/2000 | 503.48 | 503.99 | 500.9 | 502.96 |
| 06/14/2000 | 498.32 | 501.93 | 495.74 | 501.41 |
| 06/15/2000 | 501.93 | 504.51 | 498.83 | 501.93 |
| 06/16/2000 | 502.96 | 505.02 | 499.87 | 502.44 |
| 06/19/2000 | 502.44 | 503.99 | 496.25 | 503.99 |
| 06/20/2000 | 503.48 | 504.51 | 501.41 | 502.96 |
| 06/21/2000 | 502.96 | 505.54 | 501.41 | 503.48 |
| 06/22/2000 | 501.93 | 503.99 | 501.41 | 502.44 |
| 06/23/2000 | 502.96 | 503.48 | 500.9 | 503.48 |
| 06/26/2000 | 501.93 | 503.99 | 501.93 | 502.96 |
| 06/27/2000 | 502.44 | 503.48 | 501.41 | 502.44 |
| 06/28/2000 | 502.96 | 503.99 | 499.87 | 502.96 |
| 06/29/2000 | 502.96 | 503.48 | 501.93 | 502.44 |
| 06/30/2000 | 502.44 | 503.99 | 501.93 | 502.96 |
| 07/03/2000 | 502.96 | 503.48 | 502.44 | 502.96 |
| 07/04/2000 | 502.44 | 516.37 | 502.44 | 514.31 |
| 07/05/2000 | 516.37 | 538.55 | 516.37 | 532.88 |
| 07/06/2000 | 533.91 | 557.13 | 533.4 | 545.78 |
| 07/07/2000 | 545.26 | 546.81 | 540.62 | 544.75 |
| 07/10/2000 | 551.97 | 555.58 | 543.71 | 543.71 |
| 07/11/2000 | 535.46 | 564.86 | 527.21 | 562.28 |
| 07/12/2000 | 563.83 | 597.36 | 560.74 | 585.5 |
| 07/13/2000 | 590.66 | 689.19 | 588.08 | 688.67 |
| 07/14/2000 | 674.23 | 732 | 662.88 | 667.52 |
| 07/17/2000 | 679.38 | 696.41 | 672.68 | 680.93 |
| 07/18/2000 | 680.93 | 686.09 | 677.84 | 678.87 |
| 07/19/2000 | 676.29 | 679.9 | 673.71 | 675.26 |
| 07/20/2000 | 673.71 | 701.05 | 673.71 | 691.25 |
| 07/21/2000 | 698.99 | 702.6 | 689.19 | 698.47 |
| 07/24/2000 | 695.89 | 695.89 | 682.48 | 685.57 |
| 07/25/2000 | 692.28 | 695.38 | 665.46 | 671.13 |
| 07/26/2000 | 662.36 | 665.46 | 652.04 | 665.46 |
| 07/27/2000 | 662.36 | 665.97 | 652.04 | 662.36 |
| 07/28/2000 | 662.88 | 663.91 | 650.5 | 654.62 |
| 07/31/2000 | 654.62 | 655.14 | 639.66 | 655.14 |
| 08/01/2000 | 655.14 | 655.14 | 655.14 | 655.14 |
| 08/02/2000 | 652.56 | 658.23 | 652.56 | 657.2 |
| 08/03/2000 | 655.65 | 682.99 | 651.01 | 669.07 |
| 08/04/2000 | 676.8 | 691.25 | 668.04 | 669.58 |
| 08/07/2000 | 673.19 | 680.93 | 670.61 | 676.8 |
| 08/08/2000 | 675.77 | 680.42 | 666.49 | 676.8 |
| 08/09/2000 | 676.8 | 680.93 | 670.61 | 673.19 |
| 08/10/2000 | 670.61 | 676.8 | 667 | 668.04 |
| 08/11/2000 | 670.61 | 670.61 | 656.17 | 662.88 |
| 08/14/2000 | 660.3 | 669.58 | 660.3 | 665.46 |
| 08/15/2000 | 663.39 | 665.46 | 655.14 | 656.17 |
| 08/16/2000 | 657.72 | 667.52 | 657.72 | 662.88 |
| 08/17/2000 | 665.46 | 676.29 | 664.94 | 670.61 |
| 08/18/2000 | 670.61 | 677.84 | 666.49 | 669.07 |
| 08/21/2000 | 666.49 | 669.07 | 657.72 | 668.04 |
| 08/22/2000 | 667.52 | 671.65 | 660.81 | 662.88 |
| 08/23/2000 | 664.94 | 668.55 | 660.3 | 663.39 |
| 08/24/2000 | 664.94 | 667 | 661.84 | 663.39 |
| 08/25/2000 | 662.36 | 680.93 | 660.81 | 672.16 |
| 08/28/2000 | 674.23 | 691.25 | 673.19 | 688.67 |
| 08/29/2000 | 689.7 | 691.76 | 668.04 | 676.8 |
| 08/30/2000 | 673.19 | 691.25 | 665.46 | 681.96 |
| 08/31/2000 | 681.45 | 695.38 | 681.45 | 691.76 |
| 09/01/2000 | 696.41 | 699.5 | 689.19 | 692.8 |
| 09/04/2000 | 695.89 | 714.46 | 691.25 | 714.46 |
| 09/05/2000 | 718.07 | 721.17 | 708.27 | 719.11 |
| 09/06/2000 | 718.59 | 720.65 | 709.82 | 712.4 |
| 09/07/2000 | 715.49 | 772.75 | 711.37 | 768.63 |
| 09/08/2000 | 770.17 | 783.58 | 740.25 | 744.9 |
| 09/11/2000 | 742.83 | 752.12 | 732 | 748 |
| 09/12/2000 | 745.42 | 767.6 | 741.29 | 759.86 |
| 09/13/2000 | 760.89 | 766.56 | 736.13 | 737.16 |
| 09/14/2000 | 738.71 | 748 | 729.94 | 733.03 |
| 09/15/2000 | 729.94 | 734.58 | 720.14 | 725.81 |
| 09/18/2000 | 721.69 | 721.69 | 699.5 | 704.15 |
| 09/19/2000 | 708.27 | 723.75 | 701.57 | 714.46 |
| 09/20/2000 | 714.98 | 730.46 | 707.76 | 719.11 |
| 09/21/2000 | 719.62 | 728.39 | 714.46 | 720.14 |
| 09/22/2000 | 714.98 | 726.84 | 710.85 | 722.71 |
| 09/25/2000 | 723.23 | 725.81 | 709.3 | 711.88 |
| 09/26/2000 | 711.88 | 717.04 | 706.21 | 709.82 |
| 09/27/2000 | 717.56 | 722.2 | 705.69 | 705.69 |
| 09/28/2000 | 706.72 | 719.62 | 688.67 | 702.08 |
| 09/29/2000 | 702.08 | 710.85 | 693.83 | 706.72 |
| 10/02/2000 | 705.69 | 719.62 | 705.69 | 712.4 |
| 10/03/2000 | 713.43 | 717.04 | 703.11 | 704.66 |
| 10/04/2000 | 705.69 | 708.79 | 699.5 | 701.57 |
| 10/05/2000 | 701.57 | 710.85 | 699.5 | 706.72 |
| 10/06/2000 | 706.72 | 710.85 | 702.6 | 704.15 |
| 10/09/2000 | 704.15 | 706.72 | 701.57 | 706.21 |
| 10/10/2000 | 704.66 | 711.37 | 703.11 | 707.76 |
| 10/11/2000 | 706.21 | 709.82 | 696.41 | 696.92 |
| 10/12/2000 | 699.5 | 701.05 | 681.96 | 692.8 |
| 10/13/2000 | 691.25 | 697.44 | 678.35 | 691.25 |
| 10/16/2000 | 699.5 | 706.21 | 694.34 | 699.5 |
| 10/17/2000 | 697.95 | 702.08 | 690.22 | 693.83 |
| 10/18/2000 | 690.73 | 706.72 | 685.06 | 698.99 |
| 10/19/2000 | 702.08 | 711.88 | 700.02 | 703.11 |
| 10/20/2000 | 705.18 | 722.2 | 703.11 | 711.88 |
| 10/23/2000 | 712.4 | 724.78 | 712.4 | 719.11 |
| 10/24/2000 | 719.11 | 727.88 | 717.04 | 726.33 |
| 10/25/2000 | 727.36 | 737.67 | 719.62 | 726.33 |
| 10/26/2000 | 724.27 | 726.33 | 718.59 | 718.59 |
| 10/27/2000 | 721.69 | 724.78 | 709.3 | 714.46 |
| 10/30/2000 | 716.53 | 725.29 | 716.01 | 721.69 |
| 10/31/2000 | 723.75 | 725.81 | 719.62 | 721.17 |
| 11/01/2000 | 722.2 | 729.94 | 721.17 | 727.36 |
| 11/02/2000 | 727.36 | 731.48 | 722.2 | 726.33 |
| 11/03/2000 | 726.84 | 731.48 | 718.07 | 718.59 |
| 11/06/2000 | 721.69 | 722.2 | 712.4 | 716.01 |
| 11/07/2000 | 713.43 | 718.59 | 696.41 | 712.4 |
| 11/08/2000 | 715.49 | 717.04 | 706.72 | 714.46 |
| 11/09/2000 | 712.91 | 714.46 | 703.63 | 703.63 |
| 11/10/2000 | 709.3 | 709.3 | 694.34 | 699.5 |
| 11/13/2000 | 699.5 | 707.76 | 693.83 | 704.15 |
| 11/14/2000 | 703.63 | 720.65 | 703.63 | 718.59 |
| 11/15/2000 | 715.49 | 721.69 | 708.79 | 716.01 |
| 11/16/2000 | 714.46 | 718.59 | 713.95 | 716.01 |
| 11/17/2000 | 716.53 | 720.14 | 709.82 | 717.56 |
| 11/20/2000 | 717.04 | 719.11 | 712.91 | 716.53 |
| 11/21/2000 | 717.04 | 719.62 | 714.46 | 714.46 |
| 11/22/2000 | 714.46 | 719.11 | 709.3 | 715.49 |
| 11/23/2000 | 719.11 | 719.11 | 713.43 | 717.04 |
| 11/24/2000 | 718.07 | 718.07 | 712.91 | 714.98 |
| 11/27/2000 | 715.49 | 718.59 | 712.4 | 712.4 |
| 11/28/2000 | 712.91 | 714.98 | 706.72 | 706.72 |
| 11/29/2000 | 705.69 | 711.88 | 705.18 | 709.3 |
| 11/30/2000 | 707.24 | 710.85 | 703.11 | 707.76 |
| 12/01/2000 | 709.82 | 716.53 | 707.76 | 716.53 |
| 12/04/2000 | 714.46 | 715.49 | 708.27 | 708.79 |
| 12/05/2000 | 711.88 | 716.01 | 707.24 | 711.37 |
| 12/06/2000 | 711.88 | 713.95 | 706.72 | 707.24 |
| 12/07/2000 | 709.3 | 711.37 | 704.66 | 706.72 |
| 12/08/2000 | 711.88 | 713.95 | 705.18 | 707.76 |
| 12/11/2000 | 708.79 | 711.88 | 706.21 | 711.37 |
| 12/12/2000 | 709.82 | 714.46 | 707.24 | 709.3 |
| 12/13/2000 | 711.37 | 712.4 | 702.08 | 706.21 |
| 12/14/2000 | 707.76 | 707.76 | 694.34 | 696.41 |
| 12/15/2000 | 691.76 | 696.41 | 686.09 | 688.67 |
| 12/18/2000 | 689.19 | 700.02 | 689.19 | 696.41 |
| 12/19/2000 | 696.41 | 700.53 | 688.67 | 694.34 |
| 12/20/2000 | 691.76 | 696.41 | 687.12 | 694.34 |
| 12/21/2000 | 691.25 | 695.38 | 689.19 | 691.25 |
| 12/22/2000 | 692.28 | 693.31 | 688.67 | 691.25 |
| 12/25/2000 | 691.25 | 691.25 | 691.25 | 691.25 |
| 12/26/2000 | 691.25 | 691.25 | 691.25 | 691.25 |
| 12/27/2000 | 691.76 | 696.41 | 691.25 | 694.34 |
| 12/28/2000 | 694.34 | 700.02 | 691.76 | 696.41 |
| 12/29/2000 | 696.41 | 701.57 | 695.38 | 697.44 |