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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 308.5199
CLOSE 308.1414
Low
LOW 262
High
HIGH 335.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2007 | 307.5 | 309 | 304.5 | 306.75 |
| 01/04/2007 | 304.5 | 308 | 304.5 | 307.25 |
| 01/05/2007 | 307 | 312 | 306 | 309.5 |
| 01/08/2007 | 310 | 313.5 | 309.5 | 310.25 |
| 01/09/2007 | 312.25 | 315.5 | 310.5 | 312 |
| 01/10/2007 | 311.5 | 312.5 | 306.25 | 310.25 |
| 01/11/2007 | 311.5 | 315.75 | 310 | 313.75 |
| 01/12/2007 | 314.5 | 315.75 | 312 | 313.5 |
| 01/15/2007 | 314.75 | 315.25 | 313.75 | 313.75 |
| 01/16/2007 | 315 | 315 | 313 | 314 |
| 01/17/2007 | 314.5 | 319 | 314 | 318.75 |
| 01/18/2007 | 319.75 | 323.5 | 315.75 | 318 |
| 01/19/2007 | 316.5 | 318.25 | 315.5 | 317.25 |
| 01/22/2007 | 317.25 | 320.5 | 316 | 317.25 |
| 01/23/2007 | 318 | 322 | 317 | 318 |
| 01/24/2007 | 318.75 | 320.75 | 317.5 | 320.75 |
| 01/25/2007 | 320.5 | 321.25 | 317.25 | 320 |
| 01/26/2007 | 317 | 318.25 | 313 | 315.75 |
| 01/29/2007 | 316 | 317 | 312.25 | 313.5 |
| 01/30/2007 | 312.75 | 315 | 311.25 | 314.5 |
| 01/31/2007 | 314.75 | 316 | 308.75 | 313 |
| 02/01/2007 | 315.75 | 319.75 | 313.75 | 316.25 |
| 02/02/2007 | 319.25 | 324 | 317.5 | 322.5 |
| 02/05/2007 | 322 | 322.5 | 319.25 | 321 |
| 02/06/2007 | 321.25 | 325.25 | 320 | 324.75 |
| 02/07/2007 | 325.75 | 330 | 325 | 330 |
| 02/08/2007 | 330 | 333.75 | 327.25 | 333.75 |
| 02/09/2007 | 333 | 335.75 | 331.25 | 332.75 |
| 02/12/2007 | 332.75 | 333 | 327 | 330.75 |
| 02/13/2007 | 332.5 | 332.5 | 330 | 331 |
| 02/14/2007 | 330.75 | 332 | 330 | 331 |
| 02/15/2007 | 330.25 | 332.25 | 329 | 331.25 |
| 02/16/2007 | 329.25 | 332 | 326 | 327.75 |
| 02/19/2007 | 329.5 | 332.75 | 328.5 | 331.5 |
| 02/20/2007 | 332 | 333 | 327 | 329.5 |
| 02/21/2007 | 332 | 332 | 326.5 | 327.25 |
| 02/22/2007 | 327.25 | 330.75 | 327.25 | 329.5 |
| 02/23/2007 | 331.75 | 331.75 | 325.75 | 326.25 |
| 02/26/2007 | 328.25 | 332.5 | 326.75 | 329.25 |
| 02/27/2007 | 328 | 328.75 | 311.25 | 314.75 |
| 02/28/2007 | 307 | 318.5 | 303 | 310.75 |
| 03/01/2007 | 310.25 | 315.75 | 301.5 | 308.25 |
| 03/02/2007 | 310.75 | 311.5 | 303.5 | 307.5 |
| 03/05/2007 | 302 | 303.25 | 290.75 | 303.25 |
| 03/06/2007 | 303.5 | 307 | 300.75 | 303.25 |
| 03/07/2007 | 303 | 304.5 | 300.5 | 304.5 |
| 03/08/2007 | 307.25 | 309.5 | 304.75 | 306.5 |
| 03/09/2007 | 307.25 | 311 | 306 | 308 |
| 03/12/2007 | 309.75 | 315.5 | 306.25 | 307 |
| 03/13/2007 | 307.5 | 309.5 | 304.75 | 306.75 |
| 03/14/2007 | 301 | 302 | 293 | 295 |
| 03/15/2007 | 297.25 | 301 | 296.75 | 298.25 |
| 03/16/2007 | 299 | 300 | 293.5 | 295 |
| 03/19/2007 | 297 | 302.25 | 296.75 | 299.5 |
| 03/20/2007 | 301.5 | 304 | 299.5 | 302.5 |
| 03/21/2007 | 303.5 | 306.75 | 302.5 | 305 |
| 03/22/2007 | 309.75 | 312.75 | 307.5 | 309 |
| 03/23/2007 | 308 | 313 | 307 | 311 |
| 03/26/2007 | 314.5 | 316 | 308 | 310.75 |
| 03/27/2007 | 310 | 311.5 | 302.5 | 305 |
| 03/28/2007 | 304.25 | 304.25 | 298 | 300 |
| 03/29/2007 | 302.25 | 307.5 | 301.75 | 305 |
| 03/30/2007 | 305.75 | 307.25 | 303 | 305 |
| 04/02/2007 | 304.25 | 307.25 | 300.5 | 305 |
| 04/03/2007 | 309 | 311 | 306.25 | 309 |
| 04/04/2007 | 311.75 | 312.5 | 308.5 | 311.5 |
| 04/05/2007 | 310.25 | 312.25 | 309.25 | 310.5 |
| 04/10/2007 | 313.25 | 315 | 312 | 313.75 |
| 04/11/2007 | 314.75 | 314.75 | 310.75 | 312.75 |
| 04/12/2007 | 311 | 314.75 | 309.75 | 313.75 |
| 04/13/2007 | 313.25 | 314 | 311 | 312.25 |
| 04/16/2007 | 315.5 | 320.25 | 313.25 | 320.25 |
| 04/17/2007 | 320 | 320 | 317 | 318.75 |
| 04/18/2007 | 317.5 | 319.5 | 313.25 | 317.25 |
| 04/19/2007 | 314.5 | 314.5 | 308.5 | 314 |
| 04/20/2007 | 316.75 | 319.75 | 314.5 | 317.75 |
| 04/23/2007 | 320.25 | 320.25 | 315.75 | 317 |
| 04/24/2007 | 317.25 | 317.25 | 312 | 314.25 |
| 04/25/2007 | 314.25 | 317.5 | 313.5 | 317 |
| 04/26/2007 | 319.5 | 319.5 | 314.25 | 317.5 |
| 04/27/2007 | 317.5 | 318 | 311 | 313 |
| 04/30/2007 | 313.5 | 316.5 | 312.75 | 313.5 |
| 05/02/2007 | 315 | 316 | 313 | 314.25 |
| 05/03/2007 | 316.25 | 316.5 | 313.25 | 313.5 |
| 05/04/2007 | 320 | 321.5 | 316.75 | 318 |
| 05/07/2007 | 319.75 | 321.25 | 317 | 318.75 |
| 05/08/2007 | 319.75 | 319.75 | 314 | 316.25 |
| 05/09/2007 | 316.5 | 317.75 | 313.5 | 317.25 |
| 05/10/2007 | 317.5 | 319.5 | 316.75 | 317 |
| 05/11/2007 | 316.5 | 321 | 312.5 | 320 |
| 05/14/2007 | 325 | 327 | 318 | 318.25 |
| 05/15/2007 | 317 | 323 | 317 | 321 |
| 05/16/2007 | 321 | 323.5 | 319.5 | 319.5 |
| 05/18/2007 | 320.5 | 326.5 | 320.5 | 324 |
| 05/21/2007 | 323.75 | 328.25 | 323.75 | 326.25 |
| 05/22/2007 | 326 | 329.5 | 324 | 326.25 |
| 05/23/2007 | 328.75 | 331.5 | 327 | 329.75 |
| 05/24/2007 | 329.5 | 333.25 | 326.75 | 331.75 |
| 05/25/2007 | 328.75 | 331.25 | 326 | 327.75 |
| 05/29/2007 | 329.5 | 331.75 | 328.75 | 330.25 |
| 05/30/2007 | 328 | 328.75 | 323.25 | 327 |
| 05/31/2007 | 330.25 | 331.25 | 328 | 329.75 |
| 06/01/2007 | 329.75 | 331.5 | 329 | 331 |
| 06/04/2007 | 332 | 334.5 | 329.5 | 331 |
| 06/05/2007 | 331 | 332.25 | 325.5 | 329.75 |
| 06/06/2007 | 328 | 329.5 | 322.25 | 325.25 |
| 06/07/2007 | 326.75 | 326.75 | 320.5 | 321.75 |
| 06/08/2007 | 320 | 323.25 | 316.75 | 320.75 |
| 06/11/2007 | 323 | 325.75 | 319.25 | 323 |
| 06/12/2007 | 320.75 | 324 | 319.5 | 322.25 |
| 06/13/2007 | 321.75 | 322 | 316.5 | 321.25 |
| 06/14/2007 | 324 | 325.75 | 322.25 | 324 |
| 06/15/2007 | 323.5 | 330 | 323.25 | 328.5 |
| 06/18/2007 | 328.25 | 330.75 | 326.5 | 329.25 |
| 06/19/2007 | 329.5 | 330.25 | 326 | 327.25 |
| 06/20/2007 | 328.5 | 330.75 | 327 | 329.25 |
| 06/21/2007 | 328 | 328.25 | 322.25 | 324 |
| 06/22/2007 | 324.75 | 326 | 322.25 | 323 |
| 06/25/2007 | 321.75 | 322.75 | 319.25 | 322.25 |
| 06/26/2007 | 322.25 | 322.25 | 318.25 | 320 |
| 06/27/2007 | 317 | 319.25 | 316.25 | 318.25 |
| 06/28/2007 | 321 | 321.25 | 318.75 | 320 |
| 06/29/2007 | 320.25 | 324 | 317.75 | 324 |
| 07/02/2007 | 323.5 | 323.75 | 318.5 | 320.75 |
| 07/03/2007 | 323 | 324 | 321.5 | 322.5 |
| 07/04/2007 | 322 | 326 | 321.25 | 322 |
| 07/05/2007 | 324 | 324 | 320 | 320.25 |
| 07/06/2007 | 320 | 321 | 318.25 | 321 |
| 07/09/2007 | 323.75 | 324 | 321.25 | 321.75 |
| 07/10/2007 | 323.25 | 324 | 316.5 | 318.75 |
| 07/11/2007 | 316.5 | 316.5 | 310 | 315.75 |
| 07/12/2007 | 315.75 | 316.5 | 312.25 | 315 |
| 07/13/2007 | 316.75 | 318 | 315 | 316.25 |
| 07/16/2007 | 317.75 | 319.75 | 316.5 | 318.75 |
| 07/17/2007 | 317.25 | 318 | 314 | 315 |
| 07/18/2007 | 312.25 | 314 | 311 | 311 |
| 07/19/2007 | 311.25 | 315.5 | 311 | 312.25 |
| 07/20/2007 | 314 | 314.25 | 310.5 | 310.75 |
| 07/23/2007 | 311.75 | 312.25 | 306.5 | 311.5 |
| 07/24/2007 | 311.5 | 312 | 306.5 | 307.75 |
| 07/25/2007 | 305 | 307 | 303.25 | 304 |
| 07/26/2007 | 306 | 306 | 295 | 296 |
| 07/27/2007 | 293.75 | 299.5 | 293 | 295.5 |
| 07/30/2007 | 296 | 298 | 293.5 | 294.75 |
| 07/31/2007 | 297.25 | 301.5 | 296 | 299.5 |
| 08/02/2007 | 300.75 | 300.75 | 291.75 | 293.75 |
| 08/03/2007 | 289.75 | 290 | 280.75 | 283.75 |
| 08/06/2007 | 280 | 282.5 | 278.75 | 281 |
| 08/07/2007 | 283.5 | 284.5 | 281.25 | 283.5 |
| 08/08/2007 | 284.75 | 289.5 | 284.5 | 288.25 |
| 08/09/2007 | 287.5 | 287.75 | 277.25 | 282 |
| 08/10/2007 | 276.5 | 278.5 | 268.5 | 272.5 |
| 08/13/2007 | 274.5 | 279.75 | 273.5 | 277.5 |
| 08/14/2007 | 275.5 | 277.75 | 273 | 274.5 |
| 08/15/2007 | 271.25 | 273 | 267.5 | 272.25 |
| 08/16/2007 | 268.75 | 270.5 | 262.5 | 266.5 |
| 08/17/2007 | 265.25 | 273.5 | 262 | 269.75 |
| 08/20/2007 | 271.75 | 274.25 | 269.25 | 270.75 |
| 08/21/2007 | 272 | 273.5 | 268.75 | 270.25 |
| 08/22/2007 | 272.5 | 277.5 | 272 | 275.75 |
| 08/23/2007 | 279.25 | 281.75 | 275.75 | 277.25 |
| 08/24/2007 | 276.5 | 277.25 | 273.75 | 276.25 |
| 08/27/2007 | 278 | 279.75 | 277 | 277.75 |
| 08/28/2007 | 277.5 | 285 | 275.5 | 278 |
| 08/29/2007 | 276 | 281.75 | 275.5 | 280.25 |
| 08/30/2007 | 284 | 286.25 | 282 | 283.5 |
| 08/31/2007 | 284.75 | 288 | 284.75 | 286.75 |
| 09/03/2007 | 287.75 | 290.25 | 287.25 | 288.5 |
| 09/04/2007 | 295 | 295 | 288.75 | 291 |
| 09/05/2007 | 291.25 | 293.75 | 286.5 | 287.5 |
| 09/06/2007 | 290 | 290.5 | 286.5 | 288.75 |
| 09/07/2007 | 289 | 291.5 | 284.75 | 285.5 |
| 09/10/2007 | 285.75 | 288.75 | 284.75 | 285.25 |
| 09/11/2007 | 286.75 | 288.75 | 285.5 | 288 |
| 09/12/2007 | 288.5 | 289 | 286.75 | 289 |
| 09/13/2007 | 288.25 | 290.75 | 286.75 | 290 |
| 09/14/2007 | 287.75 | 289.25 | 286.25 | 288 |
| 09/17/2007 | 288 | 288 | 282.25 | 285.5 |
| 09/18/2007 | 285 | 287.75 | 284.75 | 286.5 |
| 09/19/2007 | 290 | 295.5 | 288.5 | 294 |
| 09/20/2007 | 292.25 | 293 | 289.25 | 292 |
| 09/21/2007 | 292.5 | 296.5 | 291.5 | 296.5 |
| 09/24/2007 | 296 | 301 | 294.5 | 298 |
| 09/25/2007 | 296 | 298.75 | 296 | 297.75 |
| 09/26/2007 | 299 | 301.5 | 297.75 | 299.75 |
| 09/27/2007 | 300.5 | 303 | 300.5 | 300.75 |
| 09/28/2007 | 300.75 | 303.25 | 299.5 | 302 |
| 10/01/2007 | 300.5 | 307 | 300.5 | 305.75 |
| 10/02/2007 | 307 | 310.75 | 305.5 | 306.25 |
| 10/03/2007 | 307 | 310.25 | 305.5 | 310 |
| 10/04/2007 | 308.75 | 314.75 | 308.75 | 311.75 |
| 10/05/2007 | 312.5 | 313.75 | 310 | 312.75 |
| 10/08/2007 | 313.25 | 317 | 311.5 | 312.25 |
| 10/09/2007 | 312.75 | 317 | 312 | 315.5 |
| 10/10/2007 | 316.75 | 317.75 | 313.5 | 317.75 |
| 10/11/2007 | 317.75 | 320 | 316.5 | 319 |
| 10/12/2007 | 317 | 317.25 | 314 | 316.5 |
| 10/15/2007 | 315.5 | 318.75 | 315.5 | 316.25 |
| 10/16/2007 | 315.75 | 318 | 311.5 | 314.25 |
| 10/17/2007 | 314 | 318.75 | 312.5 | 317.75 |
| 10/18/2007 | 316.75 | 318.25 | 313.25 | 317 |
| 10/19/2007 | 316 | 322 | 315.25 | 320.25 |
| 10/22/2007 | 315 | 316.5 | 310.5 | 313 |
| 10/23/2007 | 314.5 | 315.5 | 313.25 | 314 |
| 10/24/2007 | 314.25 | 314.75 | 311.5 | 311.5 |
| 10/25/2007 | 312.5 | 316.5 | 312.5 | 315 |
| 10/26/2007 | 316 | 316.75 | 313 | 314.5 |
| 10/29/2007 | 317.5 | 321.5 | 315.5 | 316.5 |
| 10/30/2007 | 317 | 317.5 | 314.5 | 315.5 |
| 10/31/2007 | 316 | 320 | 315 | 320 |
| 11/01/2007 | 318 | 319.5 | 312.25 | 312.5 |
| 11/02/2007 | 310 | 315 | 308.75 | 313 |
| 11/05/2007 | 311.25 | 311.5 | 309.5 | 309.5 |
| 11/06/2007 | 310 | 327.75 | 308.75 | 326 |
| 11/07/2007 | 327 | 328 | 312.5 | 312.5 |
| 11/08/2007 | 307 | 310 | 294 | 298.25 |
| 11/09/2007 | 303.75 | 303.75 | 288 | 293.5 |
| 11/12/2007 | 292.75 | 294.75 | 290.25 | 290.5 |
| 11/13/2007 | 289 | 294 | 287.25 | 292.5 |
| 11/14/2007 | 295 | 298.5 | 292.5 | 294.25 |
| 11/15/2007 | 293.25 | 295 | 290.25 | 293 |
| 11/16/2007 | 291.5 | 291.75 | 284 | 286.75 |
| 11/19/2007 | 295.5 | 303.5 | 288.75 | 291.75 |
| 11/20/2007 | 295.75 | 307.5 | 292 | 304.75 |
| 11/21/2007 | 300 | 306 | 293 | 295.25 |
| 11/22/2007 | 299.25 | 299.25 | 291.75 | 291.75 |
| 11/23/2007 | 293.25 | 299.5 | 292 | 297 |
| 11/26/2007 | 299 | 303.25 | 295 | 297.25 |
| 11/27/2007 | 295.75 | 302 | 295 | 300.5 |
| 11/28/2007 | 302.25 | 311.75 | 301 | 310.5 |
| 11/29/2007 | 313.25 | 320 | 308.5 | 311.25 |
| 11/30/2007 | 313.75 | 318 | 312 | 318 |
| 12/03/2007 | 310 | 311.75 | 295.25 | 295.25 |
| 12/04/2007 | 300.5 | 301.5 | 290.75 | 298 |
| 12/05/2007 | 300.75 | 307 | 300 | 305.75 |
| 12/06/2007 | 307 | 310.25 | 303 | 306.5 |
| 12/07/2007 | 309.25 | 311.75 | 306.5 | 309.5 |
| 12/10/2007 | 308 | 312 | 306.75 | 309.25 |
| 12/11/2007 | 309.25 | 309.25 | 303.75 | 305.5 |
| 12/12/2007 | 302 | 305.5 | 301.25 | 303 |
| 12/13/2007 | 299.75 | 300 | 296.25 | 296.5 |
| 12/14/2007 | 298.5 | 298.5 | 293 | 295.75 |
| 12/17/2007 | 291 | 292.25 | 286.5 | 289.75 |
| 12/18/2007 | 287.5 | 292.25 | 287.25 | 288.5 |
| 12/19/2007 | 288.75 | 289 | 285.25 | 285.75 |
| 12/20/2007 | 286.5 | 287.25 | 280.5 | 283 |
| 12/21/2007 | 285 | 285.25 | 276.75 | 283.25 |
| 12/24/2007 | 283.25 | 283.25 | 283.25 | 283.25 |
| 12/27/2007 | 282.25 | 284.75 | 280.5 | 282.75 |
| 12/28/2007 | 281 | 284.5 | 280.75 | 283 |
| 12/31/2007 | 283 | 283 | 283 | 283 |