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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 194.7283
CLOSE 193.2607
Low
LOW 52.88
High
HIGH 386.38
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 368.84 | 368.84 | 368.84 | 368.84 |
| 01/02/2002 | 366.77 | 375.03 | 366.26 | 368.84 |
| 01/03/2002 | 368.84 | 374 | 366.77 | 366.77 |
| 01/04/2002 | 370.39 | 378.12 | 369.87 | 375.03 |
| 01/07/2002 | 377.61 | 386.38 | 371.42 | 375.54 |
| 01/08/2002 | 373.48 | 379.16 | 368.84 | 369.87 |
| 01/09/2002 | 369.87 | 373.48 | 363.68 | 367.29 |
| 01/10/2002 | 365.23 | 369.35 | 363.68 | 365.74 |
| 01/11/2002 | 365.23 | 379.16 | 365.23 | 376.06 |
| 01/14/2002 | 370.9 | 371.42 | 349.24 | 351.81 |
| 01/15/2002 | 352.85 | 355.94 | 350.78 | 353.36 |
| 01/16/2002 | 355.94 | 357.49 | 350.27 | 355.94 |
| 01/17/2002 | 355.94 | 358.52 | 351.81 | 354.39 |
| 01/18/2002 | 358 | 359.04 | 353.36 | 355.43 |
| 01/21/2002 | 355.94 | 355.94 | 336.86 | 336.86 |
| 01/22/2002 | 336.86 | 344.59 | 330.15 | 337.37 |
| 01/23/2002 | 339.95 | 356.97 | 339.95 | 348.2 |
| 01/24/2002 | 348.2 | 349.75 | 343.56 | 346.14 |
| 01/25/2002 | 349.24 | 354.91 | 346.14 | 348.2 |
| 01/28/2002 | 350.78 | 358.52 | 348.2 | 348.72 |
| 01/29/2002 | 351.3 | 351.3 | 343.04 | 345.11 |
| 01/30/2002 | 340.98 | 342.53 | 320.86 | 327.57 |
| 01/31/2002 | 332.73 | 336.34 | 322.41 | 322.41 |
| 02/01/2002 | 297.13 | 299.2 | 281.14 | 289.91 |
| 02/04/2002 | 292.49 | 292.49 | 281.14 | 281.66 |
| 02/05/2002 | 281.14 | 282.69 | 268.76 | 268.76 |
| 02/06/2002 | 272.37 | 278.05 | 269.28 | 269.28 |
| 02/07/2002 | 271.86 | 280.63 | 268.76 | 277.02 |
| 02/08/2002 | 272.37 | 281.14 | 269.79 | 281.14 |
| 02/11/2002 | 278.56 | 279.08 | 260.51 | 266.18 |
| 02/12/2002 | 266.7 | 270.83 | 261.02 | 263.09 |
| 02/13/2002 | 264.12 | 266.18 | 257.93 | 265.15 |
| 02/14/2002 | 263.6 | 272.37 | 262.06 | 264.63 |
| 02/15/2002 | 263.09 | 265.67 | 259.48 | 262.57 |
| 02/18/2002 | 259.48 | 261.54 | 257.67 | 260.51 |
| 02/19/2002 | 258.44 | 258.96 | 247.61 | 252.51 |
| 02/20/2002 | 251.48 | 254.32 | 242.45 | 242.45 |
| 02/21/2002 | 245.55 | 246.58 | 237.81 | 239.36 |
| 02/22/2002 | 239.87 | 248.13 | 236.26 | 247.35 |
| 02/25/2002 | 252 | 255.35 | 243.74 | 247.61 |
| 02/26/2002 | 250.19 | 250.96 | 241.42 | 245.55 |
| 02/27/2002 | 253.03 | 254.83 | 246.84 | 252.77 |
| 02/28/2002 | 253.8 | 256.64 | 244.52 | 256.64 |
| 03/01/2002 | 257.67 | 270.31 | 255.87 | 264.63 |
| 03/04/2002 | 274.44 | 274.44 | 267.73 | 268.76 |
| 03/05/2002 | 272.37 | 276.5 | 267.73 | 274.44 |
| 03/06/2002 | 275.47 | 278.56 | 272.37 | 277.02 |
| 03/07/2002 | 279.08 | 288.36 | 276.5 | 286.3 |
| 03/08/2002 | 287.85 | 288.36 | 281.14 | 285.79 |
| 03/11/2002 | 283.72 | 289.91 | 283.21 | 283.21 |
| 03/12/2002 | 282.17 | 283.72 | 276.5 | 279.08 |
| 03/13/2002 | 282.69 | 285.27 | 279.08 | 283.72 |
| 03/14/2002 | 279.59 | 286.3 | 279.59 | 283.21 |
| 03/15/2002 | 285.79 | 285.79 | 282.69 | 284.24 |
| 03/18/2002 | 283.72 | 297.65 | 282.69 | 293.01 |
| 03/19/2002 | 294.04 | 299.71 | 289.91 | 295.59 |
| 03/20/2002 | 290.94 | 295.59 | 285.79 | 291.46 |
| 03/21/2002 | 288.88 | 291.97 | 286.82 | 288.88 |
| 03/22/2002 | 289.4 | 294.55 | 284.75 | 287.85 |
| 03/25/2002 | 288.88 | 294.55 | 288.88 | 288.88 |
| 03/26/2002 | 290.43 | 290.43 | 281.66 | 283.72 |
| 03/27/2002 | 285.79 | 288.36 | 282.69 | 283.72 |
| 03/28/2002 | 283.72 | 286.82 | 283.21 | 284.75 |
| 03/29/2002 | 284.75 | 284.75 | 284.75 | 284.75 |
| 04/01/2002 | 284.75 | 284.75 | 284.75 | 284.75 |
| 04/02/2002 | 286.82 | 289.91 | 282.69 | 286.3 |
| 04/03/2002 | 284.75 | 290.94 | 283.72 | 289.4 |
| 04/04/2002 | 287.33 | 294.55 | 284.75 | 286.3 |
| 04/05/2002 | 288.36 | 291.97 | 285.79 | 286.3 |
| 04/08/2002 | 283.72 | 285.27 | 268.25 | 270.31 |
| 04/09/2002 | 273.4 | 276.5 | 267.73 | 270.31 |
| 04/10/2002 | 277.02 | 281.66 | 272.37 | 272.89 |
| 04/11/2002 | 280.63 | 286.3 | 279.08 | 280.11 |
| 04/12/2002 | 281.14 | 283.21 | 275.98 | 277.02 |
| 04/15/2002 | 277.53 | 279.59 | 275.98 | 275.98 |
| 04/16/2002 | 275.98 | 285.27 | 275.98 | 283.21 |
| 04/17/2002 | 284.75 | 301.26 | 284.75 | 297.65 |
| 04/18/2002 | 298.17 | 306.93 | 296.62 | 302.81 |
| 04/19/2002 | 299.2 | 300.23 | 293.52 | 295.07 |
| 04/22/2002 | 293.01 | 294.04 | 287.85 | 288.36 |
| 04/23/2002 | 288.88 | 294.55 | 288.88 | 291.97 |
| 04/24/2002 | 291.46 | 293.52 | 286.82 | 287.85 |
| 04/25/2002 | 289.91 | 293.01 | 281.14 | 286.3 |
| 04/26/2002 | 284.75 | 286.82 | 283.72 | 283.72 |
| 04/29/2002 | 281.66 | 284.75 | 275.47 | 276.5 |
| 04/30/2002 | 276.5 | 278.56 | 267.21 | 276.5 |
| 05/01/2002 | 276.5 | 276.5 | 276.5 | 276.5 |
| 05/02/2002 | 277.53 | 278.56 | 269.28 | 272.37 |
| 05/03/2002 | 271.86 | 277.53 | 270.31 | 272.37 |
| 05/06/2002 | 273.4 | 274.44 | 268.25 | 271.86 |
| 05/07/2002 | 267.73 | 269.28 | 259.48 | 263.09 |
| 05/08/2002 | 263.6 | 271.86 | 263.09 | 269.79 |
| 05/09/2002 | 272.89 | 273.92 | 268.25 | 269.79 |
| 05/10/2002 | 270.31 | 270.83 | 266.18 | 268.76 |
| 05/13/2002 | 267.73 | 270.83 | 265.67 | 269.28 |
| 05/14/2002 | 270.83 | 275.47 | 269.79 | 273.4 |
| 05/15/2002 | 273.92 | 278.05 | 272.89 | 274.44 |
| 05/16/2002 | 278.05 | 279.59 | 273.92 | 277.02 |
| 05/17/2002 | 278.56 | 279.59 | 275.47 | 275.47 |
| 05/20/2002 | 277.53 | 277.53 | 270.83 | 271.86 |
| 05/21/2002 | 271.34 | 275.47 | 269.28 | 271.34 |
| 05/22/2002 | 270.83 | 272.89 | 266.7 | 267.21 |
| 05/23/2002 | 275.98 | 276.5 | 267.21 | 267.73 |
| 05/24/2002 | 271.34 | 280.63 | 269.79 | 277.02 |
| 05/27/2002 | 274.95 | 282.17 | 274.95 | 279.59 |
| 05/28/2002 | 279.08 | 282.17 | 276.5 | 277.02 |
| 05/29/2002 | 275.47 | 279.08 | 273.92 | 276.5 |
| 05/30/2002 | 275.47 | 276.5 | 269.79 | 270.83 |
| 05/31/2002 | 269.79 | 272.37 | 268.25 | 270.83 |
| 06/03/2002 | 270.83 | 270.83 | 266.18 | 268.25 |
| 06/04/2002 | 266.18 | 267.21 | 261.02 | 261.54 |
| 06/05/2002 | 262.06 | 264.12 | 260.51 | 262.06 |
| 06/06/2002 | 262.06 | 262.06 | 250.19 | 251.22 |
| 06/07/2002 | 247.1 | 248.39 | 239.36 | 245.55 |
| 06/10/2002 | 250.19 | 252.51 | 248.64 | 251.22 |
| 06/11/2002 | 254.58 | 254.58 | 248.13 | 252.51 |
| 06/12/2002 | 249.16 | 249.67 | 244.26 | 244.26 |
| 06/13/2002 | 245.03 | 248.13 | 239.1 | 239.62 |
| 06/14/2002 | 239.1 | 239.87 | 223.62 | 226.46 |
| 06/17/2002 | 228.01 | 231.1 | 220.27 | 229.56 |
| 06/18/2002 | 231.36 | 234.97 | 223.88 | 223.88 |
| 06/19/2002 | 221.56 | 221.56 | 206.34 | 214.08 |
| 06/20/2002 | 213.05 | 213.05 | 197.57 | 199.89 |
| 06/21/2002 | 198.6 | 206.34 | 189.32 | 196.03 |
| 06/24/2002 | 193.96 | 198.6 | 171.26 | 174.88 |
| 06/25/2002 | 185.19 | 187.26 | 181.58 | 187.26 |
| 06/26/2002 | 166.62 | 177.71 | 163.53 | 172.81 |
| 06/27/2002 | 180.55 | 184.16 | 168.43 | 171.26 |
| 06/28/2002 | 175.91 | 181.32 | 168.69 | 180.03 |
| 07/01/2002 | 175.65 | 180.55 | 173.07 | 174.88 |
| 07/02/2002 | 172.3 | 180.03 | 166.88 | 175.39 |
| 07/03/2002 | 175.65 | 215.89 | 172.55 | 199.38 |
| 07/04/2002 | 202.22 | 203.76 | 196.28 | 199.64 |
| 07/05/2002 | 199.64 | 200.15 | 188.55 | 197.06 |
| 07/08/2002 | 195.77 | 197.06 | 187.77 | 196.03 |
| 07/09/2002 | 195.25 | 198.09 | 186.48 | 189.84 |
| 07/10/2002 | 184.42 | 184.42 | 170.75 | 178.49 |
| 07/11/2002 | 172.81 | 172.81 | 155.02 | 160.43 |
| 07/12/2002 | 163.53 | 167.65 | 152.69 | 159.14 |
| 07/15/2002 | 159.92 | 160.43 | 151.15 | 151.92 |
| 07/16/2002 | 154.76 | 156.82 | 142.89 | 149.6 |
| 07/17/2002 | 147.02 | 152.18 | 147.02 | 150.11 |
| 07/18/2002 | 149.86 | 159.4 | 143.92 | 146.5 |
| 07/19/2002 | 139.54 | 141.86 | 130.51 | 134.12 |
| 07/22/2002 | 133.61 | 133.61 | 117.62 | 118.13 |
| 07/23/2002 | 121.87 | 122.39 | 105.75 | 108.07 |
| 07/24/2002 | 103.17 | 107.3 | 73.77 | 98.01 |
| 07/25/2002 | 110.91 | 113.23 | 100.59 | 104.85 |
| 07/26/2002 | 104.72 | 117.1 | 103.17 | 112.07 |
| 07/29/2002 | 116.07 | 135.15 | 116.07 | 132.32 |
| 07/30/2002 | 141.86 | 145.21 | 125.1 | 125.35 |
| 07/31/2002 | 131.54 | 133.35 | 120.71 | 122.77 |
| 08/01/2002 | 122.77 | 125.35 | 118.13 | 118.65 |
| 08/02/2002 | 117.62 | 118.65 | 114.52 | 115.29 |
| 08/05/2002 | 113.49 | 113.88 | 104.98 | 106.52 |
| 08/06/2002 | 103.17 | 120.19 | 98.01 | 117.1 |
| 08/07/2002 | 118.13 | 125.1 | 117.62 | 118.26 |
| 08/08/2002 | 119.94 | 122.39 | 119.42 | 121.74 |
| 08/09/2002 | 125.35 | 128.45 | 118.78 | 121.61 |
| 08/12/2002 | 122 | 122.39 | 117.1 | 120.07 |
| 08/13/2002 | 121.36 | 126.9 | 117.62 | 126.39 |
| 08/14/2002 | 126.13 | 127.29 | 121.23 | 123.16 |
| 08/15/2002 | 127.29 | 136.7 | 126.9 | 133.61 |
| 08/16/2002 | 134.12 | 135.41 | 130.51 | 132.58 |
| 08/19/2002 | 132.58 | 142.12 | 132.06 | 140.06 |
| 08/20/2002 | 140.06 | 144.18 | 132.58 | 133.09 |
| 08/21/2002 | 134.12 | 140.31 | 129.74 | 136.19 |
| 08/22/2002 | 137.22 | 144.96 | 137.22 | 143.67 |
| 08/23/2002 | 143.92 | 144.18 | 135.67 | 138.77 |
| 08/26/2002 | 139.28 | 141.86 | 137.73 | 139.28 |
| 08/27/2002 | 138.25 | 143.67 | 135.93 | 142.12 |
| 08/28/2002 | 140.31 | 141.35 | 135.93 | 135.93 |
| 08/29/2002 | 135.67 | 135.67 | 118.13 | 124.58 |
| 08/30/2002 | 125.22 | 125.22 | 110.01 | 117.23 |
| 09/02/2002 | 115.94 | 116.45 | 109.36 | 111.17 |
| 09/03/2002 | 111.55 | 113.36 | 103.17 | 107.3 |
| 09/04/2002 | 106.4 | 110.14 | 100.59 | 103.17 |
| 09/05/2002 | 103.82 | 104.07 | 92.98 | 98.01 |
| 09/06/2002 | 98.53 | 107.81 | 98.14 | 107.81 |
| 09/09/2002 | 106.65 | 109.1 | 102.66 | 104.46 |
| 09/10/2002 | 105.23 | 109.88 | 105.23 | 106.78 |
| 09/11/2002 | 107.3 | 110.39 | 101.62 | 109.88 |
| 09/12/2002 | 106.27 | 106.78 | 99.04 | 99.82 |
| 09/13/2002 | 98.01 | 98.92 | 93.37 | 93.63 |
| 09/16/2002 | 83.05 | 89.5 | 81.12 | 82.54 |
| 09/17/2002 | 94.92 | 94.92 | 78.93 | 78.93 |
| 09/18/2002 | 78.02 | 78.67 | 64.35 | 64.48 |
| 09/19/2002 | 67.71 | 71.45 | 61.9 | 63.45 |
| 09/20/2002 | 63.32 | 68.61 | 62.42 | 66.93 |
| 09/23/2002 | 67.06 | 71.19 | 59.84 | 61.26 |
| 09/24/2002 | 63.45 | 67.58 | 60.23 | 64.87 |
| 09/25/2002 | 63.84 | 69.77 | 61.64 | 68.48 |
| 09/26/2002 | 71.7 | 72.74 | 69.64 | 72.48 |
| 09/27/2002 | 72.86 | 73.25 | 68.48 | 69.64 |
| 09/30/2002 | 68.09 | 68.22 | 64.48 | 67.45 |
| 10/01/2002 | 66.16 | 69.64 | 65 | 68.09 |
| 10/02/2002 | 70.8 | 72.74 | 66.55 | 69.25 |
| 10/03/2002 | 69.12 | 69.64 | 67.06 | 68.09 |
| 10/04/2002 | 69 | 69.64 | 62.68 | 63.97 |
| 10/07/2002 | 62.29 | 66.55 | 61.39 | 61.39 |
| 10/08/2002 | 62.68 | 63.84 | 56.74 | 57.78 |
| 10/09/2002 | 59.07 | 61.77 | 57.39 | 58.55 |
| 10/10/2002 | 58.03 | 60.87 | 52.88 | 59.84 |
| 10/11/2002 | 61.77 | 67.32 | 61.64 | 66.03 |
| 10/14/2002 | 66.8 | 70.67 | 65 | 68.22 |
| 10/15/2002 | 68.87 | 79.83 | 68.87 | 78.8 |
| 10/16/2002 | 76.22 | 86.66 | 76.22 | 81.51 |
| 10/17/2002 | 82.54 | 89.5 | 81.25 | 88.34 |
| 10/18/2002 | 90.79 | 92.34 | 84.21 | 87.44 |
| 10/21/2002 | 82.02 | 82.02 | 76.35 | 80.09 |
| 10/22/2002 | 79.96 | 79.96 | 68.48 | 74.03 |
| 10/23/2002 | 73.25 | 74.8 | 64.87 | 67.06 |
| 10/24/2002 | 67.71 | 77.38 | 66.29 | 72.09 |
| 10/25/2002 | 71.19 | 73.51 | 69.64 | 71.7 |
| 10/28/2002 | 71.19 | 74.8 | 69.38 | 73.38 |
| 10/29/2002 | 72.74 | 73.77 | 69 | 69.64 |
| 10/30/2002 | 70.67 | 71.58 | 67.96 | 70.29 |
| 10/31/2002 | 70.16 | 74.67 | 69 | 71.96 |
| 11/01/2002 | 70.16 | 71.7 | 67.06 | 68.09 |
| 11/04/2002 | 69.77 | 73.25 | 68.09 | 72.35 |
| 11/05/2002 | 72.09 | 79.44 | 69.25 | 78.41 |
| 11/06/2002 | 82.54 | 92.34 | 80.99 | 84.34 |
| 11/07/2002 | 85.63 | 90.79 | 83.05 | 88.21 |
| 11/08/2002 | 88.47 | 89.11 | 79.96 | 83.05 |
| 11/11/2002 | 84.6 | 85.63 | 80.99 | 82.54 |
| 11/12/2002 | 82.15 | 86.53 | 81.63 | 84.21 |
| 11/13/2002 | 85.5 | 85.89 | 79.96 | 82.02 |
| 11/14/2002 | 82.02 | 87.7 | 81.51 | 85.63 |
| 11/15/2002 | 83.44 | 84.08 | 82.02 | 82.54 |
| 11/18/2002 | 82.02 | 91.44 | 82.02 | 89.89 |
| 11/19/2002 | 125.69 | 127.49 | 122.46 | 127.13 |
| 11/20/2002 | 124.97 | 126.05 | 117.97 | 122.1 |
| 11/21/2002 | 114.63 | 115.91 | 108.53 | 114.14 |
| 11/22/2002 | 115.27 | 116.87 | 112.22 | 116.23 |
| 11/25/2002 | 114.44 | 114.89 | 109.97 | 111.76 |
| 11/26/2002 | 111.31 | 111.31 | 104.16 | 104.16 |
| 11/27/2002 | 103.04 | 103.71 | 99.02 | 101.48 |
| 11/28/2002 | 101.7 | 108.41 | 101.7 | 106.84 |
| 11/29/2002 | 108.86 | 115.11 | 108.63 | 111.76 |
| 12/02/2002 | 116.23 | 122.04 | 111.98 | 121.15 |
| 12/03/2002 | 122.71 | 122.71 | 113.77 | 114 |
| 12/04/2002 | 112.43 | 114.67 | 109.53 | 114.44 |
| 12/05/2002 | 116.9 | 123.61 | 115.56 | 117.57 |
| 12/06/2002 | 119.14 | 121.6 | 113.33 | 117.35 |
| 12/09/2002 | 117.13 | 118.24 | 109.3 | 109.3 |
| 12/10/2002 | 109.97 | 112.66 | 109.08 | 111.31 |
| 12/11/2002 | 111.31 | 114.89 | 111.09 | 113.55 |
| 12/12/2002 | 113.55 | 116.01 | 111.98 | 112.43 |
| 12/13/2002 | 111.54 | 111.54 | 101.93 | 102.6 |
| 12/16/2002 | 103.71 | 106.62 | 102.82 | 102.82 |
| 12/17/2002 | 107.51 | 107.74 | 104.16 | 105.95 |
| 12/18/2002 | 105.95 | 106.62 | 103.94 | 103.94 |
| 12/19/2002 | 104.61 | 105.95 | 100.14 | 102.82 |
| 12/20/2002 | 102.82 | 103.94 | 99.47 | 103.71 |
| 12/23/2002 | 109.3 | 109.97 | 103.04 | 103.94 |
| 12/24/2002 | 116.25 | 116.25 | 116.25 | 116.25 |
| 12/25/2002 | 116.25 | 116.25 | 116.25 | 116.25 |
| 12/26/2002 | 116.25 | 116.25 | 116.25 | 116.25 |
| 12/27/2002 | 102.82 | 102.82 | 95.67 | 95.67 |
| 12/30/2002 | 94.77 | 97.23 | 93.88 | 96.34 |
| 12/31/2002 | 107.75 | 107.75 | 107.75 | 107.75 |