SLHN.SW: Swiss Life Holding AG Historical Data

2006 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 277.3806

CLOSE 277.2777

Low

LOW 220.2

High

HIGH 311.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	237.7	237.7	237.7	237.7
01/03/2006	238.3	242.8	238.3	242.2
01/04/2006	243.6	244	238.5	242.4
01/05/2006	242.5	243.3	241.3	242.6
01/06/2006	242.1	243.8	241	243
01/09/2006	243.6	244.5	243	244
01/10/2006	243.2	243.8	236.5	238.1
01/11/2006	238.6	240	235.5	236
01/12/2006	235.9	238.9	233.5	236.9
01/13/2006	236.7	236.7	231.4	235.1
01/16/2006	235.7	236	234.2	234.9
01/17/2006	233.9	233.9	230.3	231
01/18/2006	227.2	228.7	225	227.2
01/19/2006	228.9	230.9	227.8	230.2
01/20/2006	229.6	231.2	225.3	225.5
01/23/2006	222	227.4	220.2	226.6
01/24/2006	228	230	223.2	225.1
01/25/2006	226.5	229	225.2	229
01/26/2006	230	235	229.4	233
01/27/2006	234.5	237.6	232	233
01/30/2006	233.5	234.1	231.6	231.6
01/31/2006	232	233	231.5	233
02/01/2006	233.4	235.4	232.5	235
02/02/2006	236	240.3	235.7	237.9
02/03/2006	237.2	238.7	235.2	238.7
02/06/2006	238.7	239.9	237	238.4
02/07/2006	238.9	239.8	237	239.6
02/08/2006	239	239.5	237.2	238.9
02/09/2006	239.5	243.5	239.1	241.5
02/10/2006	241.6	244.5	240	242.4
02/13/2006	241.8	246.3	241.8	244.3
02/14/2006	245	246.5	243.3	245
02/15/2006	245.6	246.5	242.4	243.5
02/16/2006	244.5	246.4	243.5	246.4
02/17/2006	246.2	248.4	244.1	248
02/20/2006	247.2	248	246.7	248
02/21/2006	248.4	249.8	245.1	245.9
02/22/2006	245.9	247.2	244	247
02/23/2006	247.8	250.75	246.5	248.8
02/24/2006	248.5	250.5	247.6	249
02/27/2006	250	252	248	251
02/28/2006	251	251.75	242	243.4
03/01/2006	244.9	247.3	243.7	247
03/02/2006	247.8	247.8	242.9	247.3
03/03/2006	243.1	244.3	240.1	241.5
03/06/2006	243	247.7	243	246.7
03/07/2006	246	246	237.5	243.5
03/08/2006	243.4	244.9	235.3	238.9
03/09/2006	240	242.5	238.6	241.3
03/10/2006	241.3	242.4	239.2	242.4
03/13/2006	244.1	248.4	244.1	247.2
03/14/2006	246.6	257	246.5	257
03/15/2006	258.75	261.75	256.25	257.75
03/16/2006	258.5	259	255	259
03/17/2006	268	273.25	261	268.75
03/20/2006	271.5	274.5	265.5	269.5
03/21/2006	272	272	264.25	266.5
03/22/2006	264.25	269.75	264.25	268.25
03/23/2006	270	275	269.25	271.25
03/24/2006	271.75	274.25	269.75	272.25
03/27/2006	274.5	280	273.25	277
03/28/2006	276	276	266	266
03/29/2006	266.75	274	264	272
03/30/2006	275	278	273.25	275
03/31/2006	275	275.25	272.5	273
04/03/2006	275	280.5	274	280.5
04/04/2006	280	286	278.75	286
04/05/2006	285	286	281	282
04/06/2006	284	284.5	278.75	280.5
04/07/2006	282.5	283.5	278.25	279.5
04/10/2006	280	281.75	277.75	280.25
04/11/2006	283.75	284.75	274	276.25
04/12/2006	275	276.5	271	275
04/13/2006	276.25	282.25	275.25	280.25
04/14/2006	280.25	280.25	280.25	280.25
04/17/2006	280.25	280.25	280.25	280.25
04/18/2006	280.75	281	275	281
04/19/2006	283.5	288.75	282.25	288.75
04/20/2006	290.75	291	286	289.5
04/21/2006	290.5	291	286	287
04/24/2006	287	289	285	286.75
04/25/2006	288.5	288.5	285.5	286.25
04/26/2006	287.75	288	285.25	285.5
04/27/2006	287	288	284.5	287.5
04/28/2006	288	288	284.75	285.75
05/01/2006	285.75	285.75	285.75	285.75
05/02/2006	287.5	291.25	287.25	290.5
05/03/2006	292	292	282.25	284
05/04/2006	285	286.5	282.5	285
05/05/2006	285.5	296	285.5	294.5
05/08/2006	296	303.5	294	301.75
05/09/2006	301.75	307.25	300.25	301.75
05/10/2006	300.75	305.75	300.75	303.5
05/11/2006	303.5	306.75	300.25	304.5
05/12/2006	304.75	305.5	296	298.75
05/15/2006	296.25	298	286.5	292.75
05/16/2006	293.5	294.25	286	287.25
05/17/2006	289.75	290.5	276	278
05/18/2006	276.5	279	265	271
05/19/2006	269.5	274.5	266	269
05/22/2006	268.25	268.25	256	261.75
05/23/2006	262.25	276.75	262.25	274.5
05/24/2006	272	272.75	266.75	268.5
05/25/2006	268.5	268.5	268.5	268.5
05/26/2006	273	280.75	272.5	279.75
05/29/2006	280.5	281.75	277.75	279.25
05/30/2006	278.25	281.25	268	270.25
05/31/2006	266.75	281.75	260	281.75
06/01/2006	281	284	275	279.5
06/02/2006	279.25	282.5	276	279
06/05/2006	279	279	279	279
06/06/2006	270.25	277.5	266.75	269.5
06/07/2006	271.5	272	262.5	264.75
06/08/2006	259.75	264	251	254.5
06/09/2006	258	262	256	261
06/12/2006	259	262.5	252.5	253.75
06/13/2006	249.8	251.5	242.5	249.3
06/14/2006	253	257	249.6	251.5
06/15/2006	254	265.75	254	264
06/16/2006	269.5	273.25	259	259
06/19/2006	263.75	270.75	263.25	267.5
06/20/2006	265	271	263.75	269.5
06/21/2006	273.5	275	268.5	270.75
06/22/2006	275.25	276	268.5	269.25
06/23/2006	267.5	270.5	266.25	268.5
06/26/2006	270	271.75	267.5	268.75
06/27/2006	270.75	272.5	267	269.5
06/28/2006	269	275.75	267.5	273.75
06/29/2006	276	282	271.75	280
06/30/2006	285.75	286.75	282.75	286.5
07/03/2006	286.75	292.25	286.25	292.25
07/04/2006	292.5	292.5	286.75	290.25
07/05/2006	289	290	283.25	283.5
07/06/2006	284.75	289.5	283.5	288
07/07/2006	288.5	288.5	283	284.25
07/10/2006	283.5	287	283.5	286.75
07/11/2006	284.5	286	278.25	280.25
07/12/2006	282.5	284	279.25	281.75
07/13/2006	280.5	280.5	270.75	272.25
07/14/2006	266.5	272.25	266.5	272
07/17/2006	270.5	271	261.75	266.25
07/18/2006	264.25	269	262.75	266.25
07/19/2006	266.5	275	266.5	273.25
07/20/2006	275.5	280.25	274.5	276.5
07/21/2006	275.75	276.75	270.75	273.5
07/24/2006	274.25	279.5	273.75	278
07/25/2006	281.25	282.75	277.75	281
07/26/2006	282.75	284.5	280	284.25
07/27/2006	285	288.5	284	288.5
07/28/2006	287	290	284.25	289.5
07/31/2006	290	290	283	284.25
08/01/2006	284.25	284.25	284.25	284.25
08/02/2006	287.75	292	282.75	292
08/03/2006	288	289	283.5	284.25
08/04/2006	286.25	289	284.25	286.75
08/07/2006	286	286	281	284.5
08/08/2006	284.25	285	279.75	283
08/09/2006	284.5	287.75	282	286.5
08/10/2006	283.75	285.25	280	283
08/11/2006	284.25	286.75	282.25	283
08/14/2006	285.75	287.25	284.25	287
08/15/2006	285.25	291.75	285.25	291.25
08/16/2006	290.25	294.75	288	294.75
08/17/2006	294.75	299	291.25	296.75
08/18/2006	298	298	294.75	296
08/21/2006	297	297	292.25	294.5
08/22/2006	295	296	289.25	293.25
08/23/2006	294.25	294.25	289	289.5
08/24/2006	288	291.5	288	289.5
08/25/2006	289.25	291	288	290.25
08/28/2006	289.5	289.5	283	288.5
08/29/2006	288.75	297	288.75	293.25
08/30/2006	294.25	296.5	293	294
08/31/2006	296	299	293.5	297.75
09/01/2006	298.75	300.25	297	298
09/04/2006	298.25	302	297.5	301.75
09/05/2006	304.75	309.75	298	298.75
09/06/2006	292	297	287.25	291.25
09/07/2006	288	288	282.5	284.75
09/08/2006	285.5	288	283.75	285.25
09/11/2006	284.25	286.75	283	284.25
09/12/2006	285.25	289	283.5	287.25
09/13/2006	289.75	291.75	287	289
09/14/2006	290.5	291.75	287.25	289.25
09/15/2006	290	291.5	288.5	289
09/18/2006	290.25	290.75	285.5	286
09/19/2006	285	286.25	283.25	286.25
09/20/2006	286.25	289.5	284.25	288.25
09/21/2006	289.5	292.75	287	290.75
09/22/2006	289	289	284.75	285
09/25/2006	284.25	288.75	284	285.25
09/26/2006	288	291.5	287.25	290.5
09/27/2006	291.5	295	291	293.5
09/28/2006	294	294.5	292.25	293
09/29/2006	294.75	298.5	292.5	292.5
10/02/2006	292.75	294.5	291.25	293.75
10/03/2006	292.25	293	289.75	290.75
10/04/2006	292	293	289.75	290.5
10/05/2006	293.25	294	291.75	292
10/06/2006	291.5	292.75	290.75	292.75
10/09/2006	292.75	292.75	291	291
10/10/2006	292	297.75	291.5	296.25
10/11/2006	295	300	295	299.75
10/12/2006	299.5	304.25	299	302.5
10/13/2006	303	303.75	299.5	301.5
10/16/2006	302	302.75	298.5	301.5
10/17/2006	301.25	301.75	293.75	295.25
10/18/2006	296.25	299.75	295.25	297
10/19/2006	296.75	298.75	296	298.5
10/20/2006	299	300	295	296.5
10/23/2006	297.25	298.75	293.25	298.5
10/24/2006	298.5	298.5	295	297
10/25/2006	298	298.5	294	294.75
10/26/2006	295.25	296.75	291.25	291.5
10/27/2006	292.5	295	291.25	293.5
10/30/2006	292.25	297	287.25	295.25
10/31/2006	296	297.25	292.75	293.5
11/01/2006	294.5	294.5	290.75	290.75
11/02/2006	289.25	292	287.75	288.5
11/03/2006	288.5	294.25	288	291.5
11/06/2006	293.5	300	292.75	299
11/07/2006	299	301.5	299	300.75
11/08/2006	299	301.25	298	299.75
11/09/2006	299.25	301.5	298.25	298.75
11/10/2006	298.75	301	295.25	297.5
11/13/2006	297.5	301.25	296	301.25
11/14/2006	300.75	302.75	295.75	296
11/15/2006	299.5	300.25	296	298
11/16/2006	300	303.75	299.5	301.5
11/17/2006	301.75	303	295.75	297.75
11/20/2006	295.25	300.5	295.25	298.5
11/21/2006	299	302.75	297.5	300.25
11/22/2006	301.75	308	300.5	303.5
11/23/2006	305	311.75	304.5	306
11/24/2006	305.5	306	299.5	301.5
11/27/2006	299.75	302.75	294.25	295
11/28/2006	294	296.25	290.75	294.25
11/29/2006	295.75	300	294.25	297.75
11/30/2006	298.5	302.25	295	295
12/01/2006	297.75	299	288.5	294
12/04/2006	295.75	297.25	294.25	295.25
12/05/2006	297	302	295.5	298.75
12/06/2006	300.5	302.75	299.25	299.75
12/07/2006	300	311.25	300	306
12/08/2006	307	307.75	303	306.75
12/11/2006	307.25	309.25	303.75	304.5
12/12/2006	304	307.25	303	306.75
12/13/2006	306.75	307.5	305.25	306
12/14/2006	306.5	307.5	305	307.5
12/15/2006	307	307.5	302.75	304
12/18/2006	304.25	307.5	303.5	306.75
12/19/2006	306	306	303.25	304.5
12/20/2006	306.5	307.5	304	305.75
12/21/2006	303.5	304.75	302.25	303.75
12/22/2006	303.75	307	303.75	306.5
12/27/2006	308	309	306.75	308
12/28/2006	308.75	308.75	305	306.5
12/29/2006	306.75	307.25	303.25	305.25

Menu

Create your free account now!

SLHN.SW: Swiss Life Holding AG Historical Data

2006 Historical Chart

Average

Low

High