Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Swiss Life Holding AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SLHN.SW: Swiss Life Holding AG Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 220.5615
CLOSE 219.6812

Low

LOW 62.55

High

HIGH 323.25
DATEOPENHIGHLOWCLOSE
01/03/2008284.5284.5275276.75
01/04/2008276.75277270.75273.25
01/07/2008272.5273.25265267.75
01/08/2008268.25270.5265.75267
01/09/2008265.5267.25261.75265.5
01/10/2008266269.25263.75265
01/11/2008264.75269.25264.75266.75
01/14/2008266.75271.5265.5269.5
01/15/2008269.25270.25266.5267.5
01/16/2008267269.5263266.75
01/17/2008268.5269262263.5
01/18/2008263268.5255.75261.25
01/21/2008257.5260238.5242.8
01/22/2008233253229.5250.5
01/23/2008254.5257.5240.7244.1
01/24/2008250.75261.75248.1261.5
01/25/2008265.5268.75259.75259.75
01/28/2008255.5261.75254.75259.25
01/29/2008260.5264.5260.25263
01/30/2008263266.25260.25263
01/31/2008263264.5254260.5
02/01/2008263269262265.5
02/04/2008267268263.5265
02/05/2008264.75264.75254.25256.25
02/06/2008253.25257.5252.75257
02/07/2008254.5256.75250.25253.75
02/08/2008256.5257.75251.25253.75
02/11/2008250.75253247.9248
02/12/2008250254.5237.2254.5
02/13/2008253257.75250255.5
02/14/2008260261.75253.5254
02/15/2008253.5254.75248.4250.5
02/18/2008254.25257.25252255.75
02/19/2008253.75262.75252258
02/20/2008255.5260.25255.5258.25
02/21/2008259.75266.5258259.5
02/22/2008257.5259.75255.5257
02/25/2008259264259262.25
02/26/2008264269.25263.5269
02/27/2008269.75269.75264267.25
02/28/2008266269265.75265.75
02/29/2008265.25265.25261.25262.75
03/03/2008259260254.25255.75
03/04/2008255256.75247.5249.6
03/05/2008250.25254.75250.25253.5
03/06/2008254.75254.75246.5248.6
03/07/2008243.8244.8239.1241.5
03/10/2008240.3241.6235.5237.5
03/11/2008238245235.3240.6
03/12/2008244.9249.3243.4245.4
03/13/2008242.7242.7236240.3
03/14/2008240.8248.4238.2239.2
03/17/2008231.9235225.9227.7
03/18/2008229.6236.7228.7234.2
03/19/2008238.7238.8233.2236
03/20/2008233240232.5237.1
03/25/2008244.2247242246.4
03/26/2008248253.75245.8250.25
03/27/2008256272253268.25
03/28/2008270274267.5272.5
03/31/2008269.25276.5267.5276
04/01/2008275293.25274290.5
04/02/2008291.5294.75285.75287.25
04/03/2008288.75288.75282284.5
04/04/2008285.25294.5285294.25
04/07/2008295301.5292.25299.75
04/08/2008298300.25293.75296.25
04/09/2008293.75295.75291.25292
04/10/2008292294.75286293
04/11/2008296299290.75293.75
04/14/2008291.5291.75286.75289.75
04/15/2008290.25298288.5294
04/16/2008295.25300294299
04/17/2008300300294.25295.5
04/18/2008296.75306.25296.25305.5
04/21/2008303.75305.5294298.5
04/22/2008298298.5292293.5
04/23/2008295.75296288.75294.75
04/24/2008294.75298292.5297.25
04/25/2008299306.25298302.5
04/28/2008302.5310.5302.5308.5
04/29/2008308.5310.75305.5308
04/30/2008309312304.75310.5
05/02/2008315323.25312.25317.75
05/05/2008317319.25316.75317.75
05/06/2008315.25316.5307311.5
05/07/2008312.5315310.75313
05/08/2008310.5314.25309.5312.75
05/09/2008311311.25305.75310.25
05/13/2008314314304.25304.75
05/14/2008303.75307.75302.75305
05/15/2008305.75309.5303.75308.5
05/16/2008309.75311.5307308.75
05/19/2008305.5306.5299.25304.25
05/20/2008301.5302.75299.25300.5
05/21/2008302302296297.5
05/22/2008293.25294.25289293
05/23/2008291.5293.5289.25290
05/26/2008290293289291
05/27/2008293.25293.25287288.25
05/28/2008287.5291.25287289.5
05/29/2008291.75296290.5293.75
05/30/2008295297292.75293.25
06/02/2008292.5293.75288.5290
06/03/2008288.75294.5288.75292
06/04/2008292293.25287.25291.5
06/05/2008291294.25290291.75
06/06/2008294.25294.25284286.25
06/09/2008284285.5282283.75
06/10/2008280.75282.25276279
06/11/2008280.25283.25276.25279
06/12/2008278.5281276.25279.5
06/13/2008280285.5277283.25
06/16/2008284.75285.5280.75282.75
06/17/2008284.5287.25282.75283
06/18/2008282.75283278.75282.75
06/19/2008281.5283.75280.25281
06/20/2008282.25285.25279281
06/23/2008278.25281.25267.25270.25
06/24/2008268273.25264.25271.25
06/25/2008274.75275.5269.75273.25
06/26/2008271.75273.25266268.75
06/27/2008268269.5262267.75
06/30/2008269.75275265273
07/01/2008272.25273.5265.5267.75
07/02/2008267.25272266266.5
07/03/2008262269260.75267.5
07/04/2008274.25274.75266266.25
07/07/2008268272268270.25
07/08/2008266.5266.5263265.75
07/09/2008267.75274267.75271.25
07/10/2008269.25272.25267.25269.5
07/11/2008271273.25262.75263.25
07/14/2008266.5266.5262.5264
07/15/2008260.25262.25255.25261.5
07/16/2008262263.25254261.5
07/17/2008267268262.5266
07/18/2008264.75273.25262271
07/21/2008271278268.5275
07/22/2008273.75279.5272278.25
07/23/2008280287.25280284.75
07/24/2008287.75289284.25286.5
07/25/2008283284.25276281.25
07/28/2008282.25285.75279.25283
07/29/2008266267.25259.25264.75
07/30/2008266.75271265.75269.25
07/31/2008270272.75267.75271
08/04/2008266.5270.25266.5267.75
08/05/2008269.75275.5268.25274
08/06/2008278.5285277.75282
08/07/2008280.25285280.25283.5
08/08/2008283285.75280.75283.75
08/11/2008284286.25282.5285.75
08/12/2008284.5287.75283.75285.5
08/13/2008283.25284.75271.75272.5
08/14/2008261.5264.25246.7250
08/15/2008246.4246.8238.2238.2
08/18/2008238.1242.5235.5240.6
08/19/2008237.8238.3231232.5
08/20/2008231.7234226.7230.2
08/21/2008228.5228.8222.8224.5
08/22/2008225.7233.6223.2229
08/25/2008230.1231.9227.9228.4
08/26/2008225.5230.5225228.1
08/27/2008225.1226220.9224
08/28/2008204206.8192.2204.2
08/29/2008205.1206198.7201
09/01/2008198204.8195.1201.8
09/02/2008201.1207.1199.8205
09/03/2008203.5204.6198.3199.9
09/04/2008198199.4192.9193.4
09/05/2008192.5192.7183.2190.1
09/08/2008198200191.1192.3
09/09/2008192.3196.5190.2193.9
09/10/2008192.9193.3187188.5
09/11/2008188.9189.4181.4186
09/12/2008264.75273.25183.5188.2
09/15/2008181186.2177.9181.3
09/16/2008182182.6167.5169.2
09/17/2008171.9173162.3164.7
09/18/2008161.5167158160.6
09/19/2008170.2177.4167.5170
09/22/2008170174.1167.7171.6
09/23/2008171.2174.1168.4168.6
09/24/2008171172169170
09/25/2008169175169172.4
09/26/2008169.1172169.1172
09/29/2008168.2168.6160161.6
09/30/2008156.2161156160.9
10/01/2008162165160161.7
10/02/2008160.1163.8160160.6
10/03/2008159.7167.8159.1165
10/06/2008159163155.5156.3
10/07/2008158.2159.9150.5151
10/08/2008142.4152139144.5
10/09/2008149.8151.9141.7141.7
10/10/2008130131121124
10/13/2008131135.8127132
10/14/2008136.9147.9135139
10/15/2008137.2138126.3127.5
10/16/2008119.5130119.5123.2
10/17/2008127128123.7126
10/20/2008127128.7125.2127.8
10/21/2008130134.7125.8126.2
10/22/2008123.1125122123.2
10/23/2008124124113.6118.5
10/24/2008111116.2105.5106.8
10/27/2008100.1105.695.05102.8
10/28/2008104.51069797
10/29/2008105106.899.15103.5
10/30/2008104.2109.7100.1104
10/31/2008106.2106.2100104
11/03/2008106.1111.1104.9110.4
11/04/2008113.5133.2110.6133.2
11/05/2008137144.3132132
11/06/2008123129.5108.3113.2
11/07/2008118.4124.5117119.3
11/10/2008126.7127.9118.7118.7
11/11/2008118118.2106.2109
11/12/200895.99685.387.15
11/13/200885.285.380.281.45
11/14/200885.985.9582.0582.05
11/17/200883.3584.57579.15
11/18/200880.780.775.176.9
11/19/200877.977.974.574.6
11/20/200871.572.8564.266.7
11/21/200867.567.862.5563.9
11/24/200865.9696468.7
11/25/200870.1570.967.0570
11/26/200868.269.966.469.6
11/27/200871.374.770.1571.9
11/28/200873.47672.0574.35
12/01/200873.574.3570.572.05
12/02/200872.0576.857176.1
12/03/200877.677.9573.3574.15
12/04/200873.777.9571.473.05
12/05/200871.672.7568.4571.4
12/08/200874.978.37478.3
12/09/200876.1580.476.1579.35
12/10/20087981.176.581.05
12/11/200879.5582.979.5580.65
12/12/20087879.3576.1577.6
12/15/200878.978.972.573.65
12/16/200873.5574.970.972
12/17/200873.273.6568.869.75
12/18/200871.957266.367.6
12/19/200865.57065.170
12/22/20086871.96565
12/23/200866.372.3566.371.7
12/24/200871.771.771.771.7
12/29/20087273.571.372.95
12/30/200873.85747172.4
12/31/200872.472.472.472.4