SLHN.SW: Swiss Life Holding AG Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 129.0993

CLOSE 129.0966

Low

LOW 37.33

High

HIGH 227

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	107.75	107.75	107.75	107.75
01/02/2003	107.75	107.75	107.75	107.75
01/03/2003	103.71	105.28	100.81	105.28
01/06/2003	105.95	106.4	102.82	105.5
01/07/2003	105.06	106.4	102.15	102.82
01/08/2003	101.93	102.37	97.68	98.35
01/09/2003	97.9	99.91	94.55	98.35
01/10/2003	99.24	100.36	97.46	98.13
01/13/2003	99.47	102.37	99.47	100.14
01/14/2003	100.59	102.15	99.24	101.7
01/15/2003	102.82	105.06	100.81	101.26
01/16/2003	101.93	105.5	100.59	103.71
01/17/2003	104.61	104.61	99.02	99.02
01/20/2003	99.91	101.48	97.46	97.46
01/21/2003	99.24	101.03	92.31	93.66
01/22/2003	92.76	93.88	88.47	90.08
01/23/2003	91.2	91.87	85.92	86.28
01/24/2003	84.94	86.15	82.48	82.7
01/27/2003	82.26	82.26	76.44	77.7
01/28/2003	78.72	80.33	74.66	75.55
01/29/2003	75.55	75.82	71.53	72.87
01/30/2003	74.21	79.62	73.14	76.44
01/31/2003	76.4	76.4	71.53	75.46
02/03/2003	76.98	79.04	76.98	78.5
02/04/2003	77.79	80.02	77.38	78.01
02/05/2003	78.64	82.39	77.34	81.27
02/06/2003	81.76	83.11	78.95	79.57
02/07/2003	80.24	80.38	76.8	77.12
02/10/2003	76.53	77.56	73.49	74.21
02/11/2003	75.06	77.7	75.06	76.31
02/12/2003	75.1	75.55	73.54	74.39
02/13/2003	74.39	79.48	74.21	77.7
02/14/2003	79.48	80.6	77.88	79.48
02/17/2003	80.47	81.54	80.2	80.6
02/18/2003	80.92	82.17	80.38	81.27
02/19/2003	81.36	81.94	79.35	79.57
02/20/2003	81.23	81.23	76.71	77.29
02/21/2003	76.71	76.71	75.19	75.64
02/24/2003	76	76.8	75.01	75.1
02/25/2003	74.21	74.88	71.71	73.32
02/26/2003	75.68	75.68	69.87	70.28
02/27/2003	69.74	73.54	69.29	70.63
02/28/2003	70.63	71.57	68.93	69.74
03/03/2003	72.38	72.38	69.74	70.63
03/04/2003	70.23	70.59	64.73	65.09
03/05/2003	68.84	68.84	59.01	60.89
03/06/2003	57.13	57.67	53.29	53.65
03/07/2003	53.2	53.2	46.49	49.22
03/10/2003	49.89	49.89	38	39.34
03/11/2003	40.23	42.92	38	40.06
03/12/2003	41.98	42.47	37.33	37.69
03/13/2003	39.92	42.65	39.07	41.66
03/14/2003	43.36	44.93	40.06	42.47
03/17/2003	40.23	42.92	38.89	42.65
03/18/2003	43.36	44.53	39.79	40.23
03/19/2003	41.13	43.36	40.46	42.65
03/20/2003	41.89	44.48	40.41	41.49
03/21/2003	43.18	44.57	42.07	44.21
03/24/2003	44.26	44.26	42.42	42.96
03/25/2003	42.51	46.49	41.31	46.05
03/26/2003	48.01	49.17	46.49	46.94
03/27/2003	46.09	47.21	45.42	46.85
03/28/2003	46.94	47.39	44.7	46.72
03/31/2003	43.99	45.55	43.1	44.7
04/01/2003	45.06	45.6	43.99	45.51
04/02/2003	47.21	48.46	46.27	47.83
04/03/2003	48.28	51.05	47.79	49.71
04/04/2003	50.07	51.86	48.82	50.96
04/07/2003	53.65	58.16	53.11	57.4
04/08/2003	59.64	64.51	56.6	63.48
04/09/2003	62.54	64.69	60.26	63.48
04/10/2003	62.54	62.81	61.25	61.83
04/11/2003	62.27	66.61	61.69	64.82
04/14/2003	64.82	67.28	63.93	67.24
04/15/2003	68.22	73.32	67.95	72.69
04/16/2003	74.16	81.14	74.16	77.74
04/17/2003	77.96	82.7	77.16	81.85
04/18/2003	91.55	91.55	91.55	91.55
04/21/2003	91.55	91.55	91.55	91.55
04/22/2003	82.26	82.93	80.2	82.12
04/23/2003	83.24	83.87	79.4	79.57
04/24/2003	78.81	79.48	73.32	75.06
04/25/2003	74.39	77.12	74.39	75.68
04/28/2003	75.68	78.23	73.4	76.89
04/29/2003	77.96	78.32	76.89	76.89
04/30/2003	76.89	76.94	74.21	75.82
05/01/2003	84.8	84.8	84.8	84.8
05/02/2003	76.22	76.62	74.66	76
05/05/2003	76.89	81.27	76.18	80.47
05/06/2003	80.47	85.39	80.47	83.96
05/07/2003	84.09	89.41	83.6	89.41
05/08/2003	88.07	91.42	87.44	89.41
05/09/2003	90.3	90.75	84.04	90.75
05/12/2003	91.64	93.88	88.51	89.63
05/13/2003	91.64	91.64	86.37	87.8
05/14/2003	87.08	90.3	87.04	88.51
05/15/2003	90.97	96.79	90.53	96.11
05/16/2003	97.46	102.82	96.34	100.14
05/19/2003	98.57	98.57	92.99	93.21
05/20/2003	93.88	95.22	90.3	92.99
05/21/2003	93.66	94.55	88.29	89.41
05/22/2003	93.88	106.4	92.31	106.4
05/23/2003	107.51	114.67	105.95	111.31
05/26/2003	110.2	114	109.53	112.66
05/27/2003	112.66	116.23	109.08	115.34
05/28/2003	117.13	120.03	116.46	117.35
05/29/2003	131.25	131.25	131.25	131.25
05/30/2003	117.8	122.94	117.8	121.37
06/02/2003	124.05	134.11	123.61	133.22
06/03/2003	130.54	130.54	124.5	125.84
06/04/2003	127.85	129.42	124.28	126.29
06/05/2003	125.17	127.85	120.03	125.17
06/06/2003	126.51	128.75	121.82	125.84
06/09/2003	140.75	140.75	140.75	140.75
06/10/2003	123.38	125.62	121.15	124.05
06/11/2003	126.74	130.31	121.15	125.62
06/12/2003	126.96	128.53	121.6	123.83
06/13/2003	123.83	125.17	122.27	122.49
06/16/2003	120.7	121.6	118.47	121.15
06/17/2003	120.93	124.28	120.93	124.05
06/18/2003	124.28	124.28	120.26	122.49
06/19/2003	123.83	123.83	119.81	121.15
06/20/2003	119.81	124.05	118.91	121.37
06/23/2003	120.7	122.49	119.14	121.82
06/24/2003	122.49	126.07	121.15	122.49
06/25/2003	123.38	127.63	122.49	127.63
06/26/2003	125.4	128.3	124.95	127.18
06/27/2003	126.29	126.96	123.83	124.73
06/30/2003	124.28	125.84	121.82	122.71
07/01/2003	121.82	123.83	113.77	117.13
07/02/2003	119.81	123.61	117.35	122.49
07/03/2003	121.6	123.38	120.26	123.16
07/04/2003	122.49	123.16	121.82	122.71
07/07/2003	124.73	129.42	124.05	129.2
07/08/2003	129.64	131.43	128.53	129.42
07/09/2003	130.54	132.33	128.53	130.54
07/10/2003	131.21	134.34	129.87	133.89
07/11/2003	133.89	135.68	130.54	134.11
07/14/2003	135.01	139.93	132.55	138.81
07/15/2003	139.48	144.62	136.57	142.16
07/16/2003	143.05	147.97	141.27	145.74
07/17/2003	146.41	146.63	140.6	143.05
07/18/2003	142.38	142.61	139.03	140.37
07/21/2003	140.37	141.27	133.22	135.01
07/22/2003	135.01	136.57	130.31	130.54
07/23/2003	133	133.22	129.64	131.43
07/24/2003	132.55	136.57	128.75	135.9
07/25/2003	134.56	140.37	134.34	137.69
07/28/2003	140.6	143.95	140.6	143.72
07/29/2003	143.05	146.18	141.27	145.96
07/30/2003	145.96	148.42	142.61	142.61
07/31/2003	143.72	144.62	142.83	143.95
08/01/2003	144.17	145.07	143.28	143.95
08/04/2003	143.28	143.72	139.03	140.37
08/05/2003	142.16	142.38	139.48	139.7
08/06/2003	138.81	140.37	136.8	137.24
08/07/2003	137.69	138.58	133.89	134.56
08/08/2003	134.11	135.45	129.42	131.88
08/11/2003	133.89	135.45	131.88	134.34
08/12/2003	135.9	140.82	134.78	140.82
08/13/2003	142.83	143.72	139.48	140.37
08/14/2003	139.93	143.05	138.81	142.16
08/15/2003	143.95	143.95	140.82	142.16
08/18/2003	141.94	143.05	139.25	142.38
08/19/2003	143.05	146.18	141.71	145.51
08/20/2003	143.72	145.51	138.14	138.58
08/21/2003	139.25	145.07	138.58	144.84
08/22/2003	144.84	146.18	143.28	144.17
08/25/2003	142.83	143.05	140.37	140.82
08/26/2003	142.61	143.95	135.01	135.68
08/27/2003	138.36	138.58	133.22	134.11
08/28/2003	134.11	139.93	133.89	139.48
08/29/2003	140.37	143.28	139.93	140.6
09/01/2003	140.6	145.29	140.6	143.95
09/02/2003	147.97	156.47	147.52	156.47
09/03/2003	158.25	164.07	156.02	160.04
09/04/2003	160.04	161.61	155.57	158.03
09/05/2003	159.82	159.82	154.01	155.12
09/08/2003	156.02	160.49	155.12	158.25
09/09/2003	159.15	161.83	150.65	152.44
09/10/2003	157.14	171.67	154.9	170.99
09/11/2003	171.22	180.16	165.85	179.04
09/12/2003	179.71	181.05	172.56	175.47
09/15/2003	177.25	178.37	175.47	177.48
09/16/2003	177.25	177.92	173.45	177.92
09/17/2003	178.82	179.71	173.45	173.45
09/18/2003	173.9	175.47	172.78	174.35
09/19/2003	174.12	175.69	170.1	170.77
09/22/2003	170.55	170.55	164.96	166.08
09/23/2003	166.75	166.97	154.9	163.17
09/24/2003	165.18	166.3	163.17	163.62
09/25/2003	160.94	162.5	159.15	160.94
09/26/2003	160.04	161.61	157.36	158.03
09/29/2003	157.14	163.62	156.91	162.28
09/30/2003	163.84	165.63	158.92	160.94
10/01/2003	160.94	165.18	159.15	165.18
10/02/2003	167.64	171.67	167.19	168.98
10/03/2003	168.98	175.24	168.98	174.35
10/06/2003	173.68	175.69	173.01	174.57
10/07/2003	175.02	175.02	168.54	169.88
10/08/2003	170.32	175.69	168.98	175.24
10/09/2003	174.57	185.52	173.68	184.85
10/10/2003	182.39	193.79	181.95	184.18
10/13/2003	187.31	193.57	186.64	189.55
10/14/2003	192.23	194.91	189.55	192.68
10/15/2003	193.57	195.36	191.34	192.45
10/16/2003	193.12	194.46	188.43	190.44
10/17/2003	190.89	192.23	181.5	183.06
10/20/2003	184.18	189.1	180.16	188.21
10/21/2003	190.66	195.36	189.1	193.12
10/22/2003	194.02	196.48	191.34	196.48
10/23/2003	191.78	193.12	186.86	187.31
10/24/2003	188.43	189.1	184.41	186.86
10/27/2003	188.65	191.11	188.65	189.77
10/28/2003	190.89	194.91	189.99	194.46
10/29/2003	197.15	199.38	195.58	198.26
10/30/2003	198.49	206.53	194.91	204.52
10/31/2003	205.19	205.19	200.72	202.51
11/03/2003	204.52	213.02	204.3	211.45
11/04/2003	211.68	214.81	203.85	206.09
11/05/2003	205.64	207.43	198.49	203.63
11/06/2003	204.52	204.52	199.83	203.18
11/07/2003	203.63	207.43	200.95	204.75
11/10/2003	205.19	205.42	201.39	204.52
11/11/2003	202.73	203.85	200.28	203.85
11/12/2003	202.73	206.09	202.73	204.52
11/13/2003	205.64	205.64	200.28	202.51
11/14/2003	200.05	202.73	198.94	202.29
11/17/2003	198.49	199.38	192.9	194.02
11/18/2003	194.69	195.81	189.55	192.23
11/19/2003	190.66	198.49	188.21	198.49
11/20/2003	200.5	200.5	189.32	191.78
11/21/2003	190.44	194.69	190.44	194.24
11/24/2003	192.9	195.81	191.34	193.79
11/25/2003	193.57	197.37	192.23	195.58
11/26/2003	196.48	205.86	196.03	202.06
11/27/2003	205.42	207.88	203.63	205.64
11/28/2003	206.31	211.01	205.64	210.11
12/01/2003	210.78	212.12	208.1	210.11
12/02/2003	208.32	210.78	207.43	207.43
12/03/2003	207.43	210.78	204.97	210.78
12/04/2003	208.77	212.57	208.1	208.55
12/05/2003	207.65	208.77	202.51	203.85
12/08/2003	203.41	210.56	201.39	210.56
12/09/2003	211.45	212.35	207.65	211.68
12/10/2003	210.56	212.35	202.51	205.64
12/11/2003	207.21	208.32	203.85	205.19
12/12/2003	205.86	207.43	202.29	203.41
12/15/2003	206.98	208.32	200.5	202.73
12/16/2003	202.96	202.96	194.24	196.7
12/17/2003	197.37	200.28	193.57	198.49
12/18/2003	197.59	200.95	197.15	199.61
12/19/2003	201.17	201.39	194.91	196.7
12/22/2003	195.58	197.15	193.35	195.81
12/23/2003	195.58	197.15	194.69	195.81
12/24/2003	219	219	219	219
12/25/2003	219	219	219	219
12/26/2003	219	219	219	219
12/29/2003	195.81	198.49	195.81	198.49
12/30/2003	197.82	202.96	197.82	202.96
12/31/2003	227	227	227	227

Menu

Create your free account now!

SLHN.SW: Swiss Life Holding AG Historical Data

2003 Historical Chart

Average

Low

High