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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 545.0894
CLOSE 543.7293
Low
LOW 263.6
High
HIGH 724.27
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 697.44 | 697.44 | 697.44 | 697.44 |
| 01/02/2001 | 697.44 | 697.44 | 697.44 | 697.44 |
| 01/03/2001 | 696.41 | 701.05 | 691.76 | 694.34 |
| 01/04/2001 | 695.38 | 696.41 | 691.76 | 691.76 |
| 01/05/2001 | 693.31 | 699.5 | 692.28 | 694.34 |
| 01/08/2001 | 696.41 | 701.57 | 693.83 | 694.34 |
| 01/09/2001 | 695.38 | 696.41 | 692.8 | 694.34 |
| 01/10/2001 | 694.34 | 694.86 | 688.15 | 692.28 |
| 01/11/2001 | 693.83 | 694.34 | 679.9 | 681.96 |
| 01/12/2001 | 684.54 | 688.15 | 682.99 | 688.15 |
| 01/15/2001 | 686.09 | 687.64 | 679.9 | 681.96 |
| 01/16/2001 | 680.93 | 689.19 | 678.35 | 687.64 |
| 01/17/2001 | 689.7 | 698.47 | 687.64 | 690.22 |
| 01/18/2001 | 691.25 | 695.89 | 689.7 | 692.28 |
| 01/19/2001 | 691.25 | 695.89 | 688.15 | 690.73 |
| 01/22/2001 | 688.67 | 690.73 | 686.09 | 689.19 |
| 01/23/2001 | 691.25 | 702.6 | 689.7 | 693.83 |
| 01/24/2001 | 695.38 | 701.57 | 694.34 | 700.02 |
| 01/25/2001 | 700.02 | 704.66 | 700.02 | 702.08 |
| 01/26/2001 | 702.08 | 706.21 | 702.08 | 705.69 |
| 01/29/2001 | 703.11 | 705.18 | 695.89 | 697.95 |
| 01/30/2001 | 696.41 | 701.05 | 696.41 | 701.05 |
| 01/31/2001 | 700.02 | 703.63 | 699.5 | 701.57 |
| 02/01/2001 | 701.57 | 704.15 | 697.44 | 700.53 |
| 02/02/2001 | 702.08 | 705.69 | 700.02 | 701.05 |
| 02/05/2001 | 700.02 | 709.3 | 698.99 | 705.69 |
| 02/06/2001 | 707.24 | 713.95 | 703.63 | 703.63 |
| 02/07/2001 | 704.66 | 707.24 | 702.08 | 702.08 |
| 02/08/2001 | 703.11 | 710.33 | 702.08 | 706.21 |
| 02/09/2001 | 706.21 | 711.88 | 706.21 | 709.3 |
| 02/12/2001 | 709.3 | 715.49 | 703.11 | 709.3 |
| 02/13/2001 | 711.88 | 722.2 | 710.85 | 719.11 |
| 02/14/2001 | 721.17 | 724.27 | 717.04 | 718.59 |
| 02/15/2001 | 720.14 | 721.69 | 714.46 | 719.62 |
| 02/16/2001 | 717.56 | 720.65 | 711.37 | 714.46 |
| 02/19/2001 | 715.49 | 719.62 | 711.37 | 713.43 |
| 02/20/2001 | 712.91 | 719.11 | 712.4 | 714.46 |
| 02/21/2001 | 713.43 | 714.98 | 703.63 | 706.72 |
| 02/22/2001 | 708.79 | 708.79 | 700.53 | 705.18 |
| 02/23/2001 | 704.66 | 706.72 | 700.53 | 701.57 |
| 02/26/2001 | 701.57 | 710.33 | 701.57 | 708.79 |
| 02/27/2001 | 711.37 | 713.43 | 705.69 | 708.27 |
| 02/28/2001 | 706.72 | 714.98 | 706.72 | 713.43 |
| 03/01/2001 | 715.49 | 715.49 | 708.79 | 710.33 |
| 03/02/2001 | 710.85 | 712.4 | 708.27 | 710.85 |
| 03/05/2001 | 710.85 | 714.46 | 710.85 | 713.43 |
| 03/06/2001 | 712.91 | 714.46 | 709.3 | 709.82 |
| 03/07/2001 | 709.3 | 711.88 | 705.18 | 707.24 |
| 03/08/2001 | 705.18 | 705.18 | 696.92 | 697.95 |
| 03/09/2001 | 697.95 | 698.99 | 695.38 | 698.99 |
| 03/12/2001 | 697.95 | 697.95 | 691.76 | 692.8 |
| 03/13/2001 | 690.73 | 694.86 | 684.54 | 691.25 |
| 03/14/2001 | 693.31 | 693.83 | 639.66 | 658.75 |
| 03/15/2001 | 660.3 | 675.77 | 652.04 | 656.69 |
| 03/16/2001 | 667.52 | 675.26 | 647.4 | 664.94 |
| 03/19/2001 | 668.55 | 671.65 | 662.36 | 662.36 |
| 03/20/2001 | 667.52 | 667.52 | 657.72 | 659.27 |
| 03/21/2001 | 656.17 | 657.72 | 640.69 | 648.43 |
| 03/22/2001 | 637.08 | 644.31 | 604.58 | 615.42 |
| 03/23/2001 | 637.08 | 637.08 | 611.29 | 621.09 |
| 03/26/2001 | 633.47 | 649.98 | 622.12 | 629.35 |
| 03/27/2001 | 633.47 | 633.47 | 618.51 | 622.64 |
| 03/28/2001 | 627.28 | 638.63 | 590.14 | 600.97 |
| 03/29/2001 | 593.24 | 609.23 | 590.66 | 604.58 |
| 03/30/2001 | 601.49 | 619.03 | 601.49 | 619.03 |
| 04/02/2001 | 620.58 | 625.22 | 610.78 | 611.29 |
| 04/03/2001 | 610.78 | 610.78 | 593.24 | 595.82 |
| 04/04/2001 | 587.05 | 595.82 | 584.47 | 588.08 |
| 04/05/2001 | 592.72 | 594.27 | 586.53 | 591.69 |
| 04/06/2001 | 600.46 | 605.62 | 587.05 | 590.66 |
| 04/09/2001 | 588.08 | 596.85 | 587.05 | 595.82 |
| 04/10/2001 | 596.85 | 604.58 | 588.59 | 596.85 |
| 04/11/2001 | 607.16 | 620.58 | 598.91 | 608.71 |
| 04/12/2001 | 610.26 | 613.87 | 603.55 | 605.1 |
| 04/13/2001 | 605.1 | 605.1 | 605.1 | 605.1 |
| 04/16/2001 | 605.1 | 605.1 | 605.1 | 605.1 |
| 04/17/2001 | 600.97 | 609.74 | 596.33 | 608.71 |
| 04/18/2001 | 624.19 | 624.19 | 608.71 | 613.87 |
| 04/19/2001 | 622.64 | 622.64 | 606.65 | 608.71 |
| 04/20/2001 | 618 | 618 | 607.68 | 613.87 |
| 04/23/2001 | 612.84 | 619.54 | 610.26 | 613.87 |
| 04/24/2001 | 618.51 | 623.67 | 615.42 | 618.51 |
| 04/25/2001 | 619.03 | 622.12 | 614.39 | 616.96 |
| 04/26/2001 | 619.03 | 619.03 | 611.29 | 613.87 |
| 04/27/2001 | 616.45 | 617.48 | 598.91 | 613.35 |
| 04/30/2001 | 614.9 | 614.9 | 607.16 | 608.71 |
| 05/01/2001 | 608.71 | 608.71 | 608.71 | 608.71 |
| 05/02/2001 | 611.29 | 613.35 | 596.33 | 599.43 |
| 05/03/2001 | 602.01 | 605.1 | 598.91 | 603.55 |
| 05/04/2001 | 604.58 | 605.62 | 596.85 | 599.43 |
| 05/07/2001 | 603.04 | 611.81 | 598.91 | 611.81 |
| 05/08/2001 | 607.68 | 613.87 | 605.62 | 609.74 |
| 05/09/2001 | 609.74 | 615.93 | 608.2 | 615.93 |
| 05/10/2001 | 614.9 | 631.41 | 614.9 | 629.35 |
| 05/11/2001 | 626.77 | 635.02 | 624.19 | 628.31 |
| 05/14/2001 | 630.38 | 631.41 | 624.7 | 627.8 |
| 05/15/2001 | 628.83 | 629.35 | 624.7 | 628.31 |
| 05/16/2001 | 627.28 | 630.89 | 625.22 | 629.35 |
| 05/17/2001 | 633.99 | 638.12 | 630.38 | 637.08 |
| 05/18/2001 | 641.21 | 641.21 | 632.44 | 636.05 |
| 05/21/2001 | 631.92 | 634.5 | 627.8 | 631.41 |
| 05/22/2001 | 631.41 | 633.47 | 628.31 | 633.47 |
| 05/23/2001 | 633.47 | 633.47 | 630.38 | 631.41 |
| 05/24/2001 | 631.41 | 631.41 | 631.41 | 631.41 |
| 05/25/2001 | 631.41 | 632.44 | 627.8 | 631.41 |
| 05/28/2001 | 631.92 | 635.02 | 628.83 | 630.89 |
| 05/29/2001 | 632.44 | 632.44 | 624.7 | 629.35 |
| 05/30/2001 | 625.74 | 629.35 | 625.74 | 627.8 |
| 05/31/2001 | 625.22 | 631.41 | 624.19 | 628.83 |
| 06/01/2001 | 626.25 | 630.38 | 626.25 | 629.35 |
| 06/04/2001 | 629.35 | 629.35 | 629.35 | 629.35 |
| 06/05/2001 | 625.74 | 631.41 | 625.22 | 630.89 |
| 06/06/2001 | 631.41 | 631.41 | 618.51 | 623.16 |
| 06/07/2001 | 624.19 | 625.74 | 618.51 | 623.16 |
| 06/08/2001 | 623.16 | 623.67 | 619.03 | 621.61 |
| 06/11/2001 | 622.64 | 623.67 | 620.06 | 620.58 |
| 06/12/2001 | 619.03 | 623.67 | 618.51 | 622.12 |
| 06/13/2001 | 622.64 | 625.74 | 622.12 | 625.22 |
| 06/14/2001 | 620.06 | 624.19 | 620.06 | 620.58 |
| 06/15/2001 | 618 | 623.16 | 611.29 | 618.51 |
| 06/18/2001 | 620.58 | 620.58 | 614.39 | 614.39 |
| 06/19/2001 | 611.81 | 623.16 | 611.81 | 619.54 |
| 06/20/2001 | 611.29 | 613.35 | 591.17 | 592.2 |
| 06/21/2001 | 593.24 | 596.33 | 579.82 | 583.95 |
| 06/22/2001 | 583.43 | 591.17 | 580.85 | 588.08 |
| 06/25/2001 | 584.47 | 593.24 | 583.43 | 588.08 |
| 06/26/2001 | 586.01 | 590.66 | 583.95 | 586.53 |
| 06/27/2001 | 587.05 | 591.17 | 585.5 | 588.08 |
| 06/28/2001 | 590.14 | 595.3 | 582.92 | 595.3 |
| 06/29/2001 | 593.24 | 601.49 | 591.17 | 598.39 |
| 07/02/2001 | 596.85 | 602.01 | 593.75 | 599.43 |
| 07/03/2001 | 600.97 | 601.49 | 593.24 | 598.39 |
| 07/04/2001 | 599.43 | 602.52 | 594.27 | 596.85 |
| 07/05/2001 | 598.39 | 598.39 | 590.14 | 594.78 |
| 07/06/2001 | 591.69 | 595.3 | 584.47 | 584.47 |
| 07/09/2001 | 587.05 | 589.11 | 576.21 | 586.01 |
| 07/10/2001 | 584.47 | 587.05 | 576.73 | 577.76 |
| 07/11/2001 | 577.76 | 578.79 | 571.05 | 576.21 |
| 07/12/2001 | 578.79 | 580.85 | 571.57 | 577.24 |
| 07/13/2001 | 574.15 | 577.76 | 560.74 | 566.41 |
| 07/16/2001 | 567.96 | 567.96 | 557.64 | 558.16 |
| 07/17/2001 | 558.16 | 563.32 | 555.58 | 560.22 |
| 07/18/2001 | 562.28 | 562.28 | 553.51 | 555.06 |
| 07/19/2001 | 554.03 | 565.9 | 554.03 | 561.77 |
| 07/20/2001 | 563.32 | 566.93 | 557.64 | 559.71 |
| 07/23/2001 | 556.61 | 563.83 | 553 | 557.13 |
| 07/24/2001 | 554.55 | 559.71 | 550.42 | 551.97 |
| 07/25/2001 | 551.97 | 557.13 | 547.32 | 553 |
| 07/26/2001 | 556.09 | 558.16 | 553.51 | 554.55 |
| 07/27/2001 | 560.74 | 561.77 | 557.13 | 557.13 |
| 07/30/2001 | 556.09 | 561.77 | 554.03 | 561.25 |
| 07/31/2001 | 558.16 | 565.38 | 557.13 | 557.13 |
| 08/01/2001 | 561.25 | 563.83 | 557.64 | 563.83 |
| 08/02/2001 | 560.22 | 565.38 | 557.13 | 564.86 |
| 08/03/2001 | 562.28 | 564.86 | 557.64 | 557.64 |
| 08/06/2001 | 557.13 | 561.25 | 553.51 | 558.16 |
| 08/07/2001 | 560.22 | 560.22 | 552.48 | 555.06 |
| 08/08/2001 | 551.97 | 552.48 | 544.75 | 546.81 |
| 08/09/2001 | 543.71 | 545.26 | 538.55 | 539.07 |
| 08/10/2001 | 541.65 | 543.71 | 537.01 | 539.07 |
| 08/13/2001 | 539.07 | 541.65 | 537.01 | 538.55 |
| 08/14/2001 | 537.52 | 542.68 | 537.01 | 538.04 |
| 08/15/2001 | 537.52 | 539.07 | 534.43 | 536.49 |
| 08/16/2001 | 533.4 | 533.4 | 521.02 | 527.72 |
| 08/17/2001 | 521.53 | 528.75 | 511.73 | 518.95 |
| 08/20/2001 | 513.28 | 527.21 | 513.28 | 522.05 |
| 08/21/2001 | 522.05 | 528.75 | 519.98 | 526.17 |
| 08/22/2001 | 522.05 | 530.82 | 521.02 | 522.56 |
| 08/23/2001 | 525.14 | 527.21 | 515.86 | 519.47 |
| 08/24/2001 | 521.02 | 523.08 | 513.79 | 516.37 |
| 08/27/2001 | 517.4 | 520.5 | 513.28 | 514.83 |
| 08/28/2001 | 515.34 | 517.92 | 511.21 | 511.21 |
| 08/29/2001 | 508.12 | 511.73 | 489.55 | 491.61 |
| 08/30/2001 | 489.03 | 489.55 | 478.2 | 484.91 |
| 08/31/2001 | 484.91 | 494.19 | 479.23 | 494.19 |
| 09/03/2001 | 486.45 | 490.06 | 479.75 | 479.75 |
| 09/04/2001 | 483.87 | 484.39 | 468.4 | 476.65 |
| 09/05/2001 | 469.95 | 474.59 | 461.18 | 462.72 |
| 09/06/2001 | 466.85 | 466.85 | 431.77 | 438.48 |
| 09/07/2001 | 437.96 | 440.03 | 425.58 | 431.77 |
| 09/10/2001 | 425.58 | 429.19 | 411.65 | 412.69 |
| 09/11/2001 | 411.65 | 416.81 | 380.7 | 400.31 |
| 09/12/2001 | 384.31 | 406.5 | 381.73 | 402.88 |
| 09/13/2001 | 403.4 | 417.33 | 400.82 | 415.27 |
| 09/14/2001 | 403.4 | 423.52 | 403.4 | 412.69 |
| 09/17/2001 | 399.79 | 417.84 | 393.08 | 412.69 |
| 09/18/2001 | 406.5 | 410.11 | 383.28 | 388.96 |
| 09/19/2001 | 385.35 | 397.21 | 385.35 | 388.44 |
| 09/20/2001 | 389.47 | 392.05 | 327.05 | 328.09 |
| 09/21/2001 | 315.19 | 320.35 | 263.6 | 288.88 |
| 09/24/2001 | 294.55 | 343.04 | 290.43 | 343.04 |
| 09/25/2001 | 340.47 | 354.39 | 322.41 | 348.2 |
| 09/26/2001 | 326.02 | 368.84 | 324.47 | 358 |
| 09/27/2001 | 353.88 | 355.94 | 336.86 | 345.62 |
| 09/28/2001 | 345.11 | 364.71 | 342.53 | 353.88 |
| 10/01/2001 | 350.78 | 358.52 | 345.62 | 351.81 |
| 10/02/2001 | 348.72 | 358.52 | 338.92 | 345.62 |
| 10/03/2001 | 347.69 | 349.24 | 335.31 | 343.04 |
| 10/04/2001 | 346.14 | 363.68 | 344.08 | 358.52 |
| 10/05/2001 | 348.2 | 362.13 | 348.2 | 353.88 |
| 10/08/2001 | 350.78 | 358 | 340.47 | 356.97 |
| 10/09/2001 | 354.91 | 364.2 | 348.2 | 361.1 |
| 10/10/2001 | 357.49 | 363.68 | 356.46 | 361.1 |
| 10/11/2001 | 363.68 | 367.81 | 359.04 | 364.71 |
| 10/12/2001 | 367.29 | 370.39 | 363.68 | 370.39 |
| 10/15/2001 | 374 | 374 | 354.39 | 355.94 |
| 10/16/2001 | 357.49 | 364.2 | 350.78 | 359.04 |
| 10/17/2001 | 362.65 | 365.74 | 359.04 | 363.16 |
| 10/18/2001 | 355.43 | 362.65 | 353.88 | 361.1 |
| 10/19/2001 | 366.26 | 366.26 | 335.31 | 340.47 |
| 10/22/2001 | 340.47 | 344.08 | 337.89 | 340.98 |
| 10/23/2001 | 348.2 | 360.07 | 344.59 | 355.94 |
| 10/24/2001 | 353.36 | 373.48 | 353.36 | 358.52 |
| 10/25/2001 | 363.68 | 368.84 | 347.69 | 353.36 |
| 10/26/2001 | 355.94 | 359.04 | 348.2 | 353.36 |
| 10/29/2001 | 356.97 | 356.97 | 343.04 | 344.59 |
| 10/30/2001 | 341.5 | 341.5 | 330.15 | 336.34 |
| 10/31/2001 | 337.37 | 339.43 | 329.63 | 332.21 |
| 11/01/2001 | 329.12 | 350.27 | 329.12 | 340.98 |
| 11/02/2001 | 343.56 | 362.13 | 343.56 | 356.97 |
| 11/05/2001 | 361.62 | 367.29 | 355.94 | 361.62 |
| 11/06/2001 | 361.62 | 366.77 | 355.43 | 362.13 |
| 11/07/2001 | 360.07 | 366.26 | 358 | 365.23 |
| 11/08/2001 | 365.74 | 380.19 | 363.16 | 379.67 |
| 11/09/2001 | 379.16 | 379.16 | 370.39 | 371.93 |
| 11/12/2001 | 371.93 | 380.7 | 356.46 | 359.55 |
| 11/13/2001 | 363.16 | 370.39 | 361.62 | 368.84 |
| 11/14/2001 | 370.39 | 378.12 | 361.62 | 366.26 |
| 11/15/2001 | 367.29 | 374 | 366.26 | 370.39 |
| 11/16/2001 | 373.48 | 414.23 | 369.35 | 395.66 |
| 11/19/2001 | 407.53 | 435.9 | 407.53 | 423 |
| 11/20/2001 | 435.9 | 435.9 | 415.27 | 415.78 |
| 11/21/2001 | 415.27 | 420.42 | 400.82 | 408.56 |
| 11/22/2001 | 409.59 | 430.74 | 407.53 | 415.78 |
| 11/23/2001 | 418.88 | 422.49 | 410.11 | 420.42 |
| 11/26/2001 | 422.49 | 424.03 | 407.01 | 410.11 |
| 11/27/2001 | 413.72 | 415.27 | 403.4 | 405.98 |
| 11/28/2001 | 408.04 | 408.04 | 389.99 | 391.54 |
| 11/29/2001 | 389.47 | 400.31 | 389.47 | 393.08 |
| 11/30/2001 | 399.27 | 402.88 | 393.6 | 395.15 |
| 12/03/2001 | 392.05 | 399.27 | 387.41 | 388.96 |
| 12/04/2001 | 389.99 | 404.95 | 389.99 | 403.92 |
| 12/05/2001 | 409.59 | 417.84 | 408.04 | 417.84 |
| 12/06/2001 | 418.36 | 418.36 | 405.46 | 409.59 |
| 12/07/2001 | 408.04 | 417.84 | 408.04 | 413.72 |
| 12/10/2001 | 418.88 | 418.88 | 397.21 | 398.76 |
| 12/11/2001 | 398.24 | 398.24 | 380.19 | 389.99 |
| 12/12/2001 | 389.47 | 392.05 | 380.7 | 384.83 |
| 12/13/2001 | 382.77 | 388.96 | 375.03 | 378.12 |
| 12/14/2001 | 375.54 | 382.77 | 374 | 378.12 |
| 12/17/2001 | 378.12 | 386.38 | 378.12 | 383.8 |
| 12/18/2001 | 383.8 | 385.86 | 374 | 377.61 |
| 12/19/2001 | 377.09 | 382.77 | 369.87 | 369.87 |
| 12/20/2001 | 369.35 | 373.48 | 368.32 | 370.39 |
| 12/21/2001 | 374 | 377.61 | 363.68 | 374 |
| 12/24/2001 | 374 | 374 | 374 | 374 |
| 12/25/2001 | 374 | 374 | 374 | 374 |
| 12/26/2001 | 374 | 374 | 374 | 374 |
| 12/27/2001 | 374 | 378.64 | 367.29 | 369.35 |
| 12/28/2001 | 368.84 | 376.58 | 368.84 | 368.84 |
| 12/31/2001 | 368.84 | 368.84 | 368.84 | 368.84 |