SLHN.SW: Swiss Life Holding AG Historical Data

2004 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 168.7344

CLOSE 168.479

Low

LOW 126.75

High

HIGH 231.12

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	227	227	227	227
01/02/2004	227	227	227	227
01/05/2004	204.75	205.64	204.3	205.64
01/06/2004	205.42	205.64	202.51	203.63
01/07/2004	205.64	210.11	204.75	208.99
01/08/2004	210.11	214.13	209.44	210.56
01/09/2004	214.13	214.58	207.88	209.89
01/12/2004	210.11	210.56	202.51	203.85
01/13/2004	205.64	214.58	205.64	211.9
01/14/2004	212.79	221.51	210.78	216.82
01/15/2004	216.82	221.73	215.48	219.05
01/16/2004	221.29	230.68	221.29	226.2
01/19/2004	227.1	231.12	226.2	229.33
01/20/2004	229.78	230.23	225.31	225.76
01/21/2004	224.42	224.86	219.5	221.51
01/22/2004	221.51	224.86	220.39	222.4
01/23/2004	222.4	222.85	218.16	219.95
01/26/2004	220.39	221.51	214.58	216.37
01/27/2004	215.7	218.16	215.03	215.03
01/28/2004	214.58	217.26	214.13	216.37
01/29/2004	214.58	216.59	211.68	213.46
01/30/2004	213.46	215.48	211.23	215.48
02/02/2004	216.15	222.4	215.48	220.39
02/03/2004	220.39	220.39	216.59	218.61
02/04/2004	214.81	217.26	211.01	213.91
02/05/2004	213.69	216.37	213.46	214.81
02/06/2004	214.58	216.37	212.35	213.91
02/09/2004	212.79	219.28	212.79	218.16
02/10/2004	216.82	219.05	215.25	216.59
02/11/2004	215.92	219.5	215.92	217.04
02/12/2004	218.83	219.5	214.58	215.7
02/13/2004	217.04	218.61	216.59	217.93
02/16/2004	217.26	217.93	214.13	215.48
02/17/2004	211.01	213.91	208.99	213.24
02/18/2004	213.46	213.69	211.01	211.68
02/19/2004	211.45	214.58	211.01	213.69
02/20/2004	215.03	215.48	212.57	214.36
02/23/2004	214.36	215.03	209.44	210.11
02/24/2004	209.44	209.89	200.5	205.19
02/25/2004	205.64	205.64	201.62	203.63
02/26/2004	201.39	204.52	199.61	202.73
02/27/2004	202.06	206.09	202.06	206.09
03/01/2004	206.53	206.53	203.18	204.08
03/02/2004	204.97	206.09	200.05	202.06
03/03/2004	200.5	203.41	200.28	200.28
03/04/2004	201.62	207.21	200.72	206.53
03/05/2004	207.88	213.02	206.53	211.45
03/08/2004	212.79	212.79	206.76	206.76
03/09/2004	206.31	206.98	199.16	200.95
03/10/2004	199.38	202.29	196.25	201.62
03/11/2004	198.49	198.71	185.3	190.44
03/12/2004	185.97	190.44	176.81	187.09
03/15/2004	187.76	187.98	177.03	177.92
03/16/2004	176.14	183.74	172.11	182.84
03/17/2004	185.08	191.78	184.41	189.99
03/18/2004	190.22	191.78	179.49	180.61
03/19/2004	183.29	183.74	177.7	179.49
03/22/2004	179.04	179.04	169.88	173.23
03/23/2004	173.23	177.03	171.44	176.14
03/24/2004	176.36	180.83	172.11	174.57
03/25/2004	177.25	182.39	176.81	182.39
03/26/2004	183.74	188.21	181.5	183.06
03/29/2004	184.41	188.88	183.51	187.76
03/30/2004	172.56	175.02	165.85	169.21
03/31/2004	170.99	176.81	170.32	174.79
04/01/2004	176.14	178.59	171.67	172.56
04/02/2004	172.78	174.35	168.76	172.56
04/05/2004	173.01	173.9	169.88	170.1
04/06/2004	170.32	170.77	165.41	165.41
04/07/2004	167.19	170.32	166.3	167.64
04/08/2004	168.31	169.88	166.52	168.98
04/09/2004	189	189	189	189
04/12/2004	189	189	189	189
04/13/2004	171.22	172.11	169.88	170.32
04/14/2004	169.88	169.88	164.07	165.41
04/15/2004	164.96	165.85	159.37	160.04
04/16/2004	159.15	160.94	152.22	156.02
04/19/2004	156.02	158.03	154.01	157.36
04/20/2004	158.25	162.72	158.25	160.04
04/21/2004	159.82	160.71	157.81	158.48
04/22/2004	160.04	160.49	157.81	159.6
04/23/2004	159.82	162.72	159.6	161.61
04/26/2004	161.83	162.5	160.94	161.83
04/27/2004	162.05	162.05	159.82	160.71
04/28/2004	162.05	162.72	158.25	158.25
04/29/2004	159.6	159.6	155.35	159.15
04/30/2004	158.7	159.6	156.24	158.25
05/03/2004	157.14	160.49	156.91	160.04
05/04/2004	160.71	162.28	160.04	161.83
05/05/2004	160.94	164.07	160.94	162.95
05/06/2004	161.83	163.62	160.04	160.49
05/07/2004	160.27	162.05	158.48	160.49
05/10/2004	157.36	158.03	150.43	152
05/11/2004	153.78	155.35	152.22	154.9
05/12/2004	155.57	156.02	150.43	150.65
05/13/2004	152.44	152.67	148.42	151.1
05/14/2004	152	153.56	150.43	151.55
05/17/2004	148.87	148.87	141.27	147.08
05/18/2004	147.52	149.09	142.16	145.07
05/19/2004	146.85	154.23	145.29	152.22
05/20/2004	170.25	170.25	170.25	170.25
05/21/2004	152	157.81	150.21	155.12
05/24/2004	154.75	155.75	153	153.75
05/25/2004	153.25	153.5	150	152.5
05/26/2004	154.5	155	150.25	150.75
05/27/2004	150.75	159	149.5	157
05/28/2004	157.75	161	156.25	158
05/31/2004	158	158	158	158
06/01/2004	159	161.5	155.5	156
06/02/2004	156.75	163	156.5	161
06/03/2004	160.5	163.25	159	161
06/04/2004	161.75	163.75	161.25	162.5
06/07/2004	163.5	165.5	162.25	163.25
06/08/2004	164.5	165	161	161
06/09/2004	161	162.75	159.5	160
06/10/2004	160	161	158.25	158.5
06/11/2004	160.25	162.75	158.75	160.75
06/14/2004	160.25	160.25	156	158
06/15/2004	159.5	160.75	158.75	160
06/16/2004	159	160.5	157.25	160.5
06/17/2004	160	167.5	159.5	167
06/18/2004	166	170.5	165.25	168
06/21/2004	169.5	170.75	168	170.25
06/22/2004	170	170.75	167.75	169
06/23/2004	169.5	171.5	169	169
06/24/2004	170.75	172.5	170.5	172.25
06/25/2004	172	174	171.5	173
06/28/2004	173.5	176.25	172.75	175.75
06/29/2004	175.75	176.75	174.25	175.5
06/30/2004	175.75	177	174.75	174.75
07/01/2004	174.75	175	169	169.75
07/02/2004	170.5	170.75	168.75	169.75
07/05/2004	169	171.25	168.25	169
07/06/2004	168.75	169.25	161.25	164.25
07/07/2004	164	165	161.5	162.5
07/08/2004	162.25	166.25	161	166
07/09/2004	165.75	165.75	162.25	164.25
07/12/2004	164.75	165.25	161.75	162
07/13/2004	162	163.25	160	160.5
07/14/2004	158	159	154.75	157.5
07/15/2004	157.25	157.5	155.5	156.75
07/16/2004	155.25	161.75	155.25	159.75
07/19/2004	159.75	160.5	157	157
07/20/2004	156	156.25	152.25	154.25
07/21/2004	154.5	158	154.5	156.75
07/22/2004	155	157.5	154.25	156.5
07/23/2004	158	158	153.25	154
07/26/2004	154.75	155	152.25	152.25
07/27/2004	152	155.75	151.75	155.25
07/28/2004	156.5	157.75	155	155.5
07/29/2004	156.5	157.75	154	155.25
07/30/2004	155	156	148.5	149.25
08/02/2004	149	149	145.5	147.75
08/03/2004	149	149	146.75	147
08/04/2004	145.5	146	140.75	141.75
08/05/2004	142.75	144	132.5	137.5
08/06/2004	135.5	136.25	130.25	132
08/09/2004	132.5	132.75	127.25	130.25
08/10/2004	131.25	134.75	131.25	133.25
08/11/2004	135.5	136.5	131.25	134
08/12/2004	134.5	136.25	128.75	130
08/13/2004	129.5	130.75	126.75	129.75
08/16/2004	129.5	132	128.75	131
08/17/2004	131.5	134.5	129	132.75
08/18/2004	133.25	134.5	130.75	132.75
08/19/2004	134.5	136.5	134.5	135.75
08/20/2004	135	135.75	134.25	134.75
08/23/2004	135.5	138	135.5	136.75
08/24/2004	137	139.75	136.5	137.75
08/25/2004	138.5	138.5	136.5	138.25
08/26/2004	140	140.25	138.25	139.5
08/27/2004	139.75	139.75	137.75	139
08/30/2004	138.25	139	137.75	138.5
08/31/2004	137.5	138	135.75	137
09/01/2004	138	138	134.5	138
09/02/2004	137.5	141	136.5	140.5
09/03/2004	141	148.25	141	147.25
09/06/2004	148.25	149.25	145.25	148.5
09/07/2004	152	154.25	149.25	149.5
09/08/2004	151.75	151.75	147	148.25
09/09/2004	147.75	147.75	143.75	147.25
09/10/2004	147.5	149.5	147.5	148.75
09/13/2004	149.5	151	148.25	149.75
09/14/2004	150.25	151	148.5	149
09/15/2004	149.25	150.5	148.75	149.5
09/16/2004	150.25	152	150	150.25
09/17/2004	150	153	150	152.25
09/20/2004	153	153	149.25	150
09/21/2004	149	153	149	152.75
09/22/2004	152	154.25	150.25	150.75
09/23/2004	150	150.75	148.75	149.5
09/24/2004	149	150.5	147.5	148
09/27/2004	148	148	144.25	145.5
09/28/2004	144.5	149.25	144	149
09/29/2004	149.5	150.75	148.5	149
09/30/2004	149.75	149.75	146.75	147.75
10/01/2004	149.5	149.5	147.5	148.25
10/04/2004	149	151.4	148.9	150.8
10/05/2004	151.4	155.5	150.5	155.2
10/06/2004	154.9	156.3	153.9	155.5
10/07/2004	156.3	156.5	155	155
10/08/2004	154.1	155.6	152.2	153.2
10/11/2004	153.7	153.7	152.1	152.6
10/12/2004	153	153	149.8	150.1
10/13/2004	151	152.6	149.4	152.2
10/14/2004	152	152	149.7	150.9
10/15/2004	149.5	150.9	148.6	149.3
10/18/2004	149.2	150	147.4	149
10/19/2004	150.3	151	149	149.3
10/20/2004	148.4	150.3	148.3	149.2
10/21/2004	150	150.5	148.6	150.3
10/22/2004	150	151.5	149.8	151.1
10/25/2004	148.8	149.2	147	148
10/26/2004	148.5	151.4	148.2	149.9
10/27/2004	151	152.2	150.6	151.8
10/28/2004	152.6	154.2	151.8	154.2
10/29/2004	154.4	154.8	152.9	153.1
11/01/2004	152.8	154.4	152.8	153.8
11/02/2004	153.6	154.8	152.8	154.2
11/03/2004	154.3	155.6	154.1	155
11/04/2004	155.4	155.5	154	154.9
11/05/2004	156	158	155	156.1
11/08/2004	155.3	156.3	154.4	156.1
11/09/2004	156	156	154.6	155.5
11/10/2004	155.5	157.2	155.5	156.8
11/11/2004	157.3	159.3	156.4	159.3
11/12/2004	160	161.6	159.5	160.7
11/15/2004	160.9	161.6	157.8	158.5
11/16/2004	159.1	159.1	156.8	157
11/17/2004	157.6	158.1	155.5	157.6
11/18/2004	156.3	157.9	156	157.7
11/19/2004	158.2	158.4	155.2	155.6
11/22/2004	155	155	153.2	154.7
11/23/2004	154.5	155.1	153.3	153.5
11/24/2004	153.6	154.2	151.8	152.9
11/25/2004	152.6	154.3	152.6	153.6
11/26/2004	152.9	153.4	151.8	152.1
11/29/2004	152	153.7	151.1	151.5
11/30/2004	152.1	152.1	149.5	149.8
12/01/2004	150	152.8	150	152.7
12/02/2004	155.7	160	155.7	159.7
12/03/2004	160.6	166.3	160.6	164.2
12/06/2004	164.9	166.4	163.6	166.4
12/07/2004	166	166.8	165	166.5
12/08/2004	166	167.7	166	167.1
12/09/2004	167.1	169.6	166.6	169.6
12/10/2004	169.7	175.6	169.4	175
12/13/2004	175.8	175.8	173.8	175.1
12/14/2004	175.6	175.6	170.7	171
12/15/2004	171.3	171.4	169.5	170.6
12/16/2004	171	173.5	170.6	171.2
12/17/2004	170.8	171.4	169.7	170.1
12/20/2004	170.1	171	169.5	170.1
12/21/2004	170	170.7	169.5	170.1
12/22/2004	170.2	170.6	169.1	169.9
12/23/2004	169.9	169.9	168.2	169.1
12/24/2004	169.1	169.1	169.1	169.1
12/27/2004	168.4	169.3	167.6	168.8
12/28/2004	168	168.8	166.2	167.7
12/29/2004	167.8	168.1	166.1	166.9
12/30/2004	167.4	168	165.1	165.5
12/31/2004	165.5	165.5	165.5	165.5

Menu

Create your free account now!

SLHN.SW: Swiss Life Holding AG Historical Data

2004 Historical Chart

Average

Low

High