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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 99.1082
CLOSE 99.2113
Low
LOW 42.4
High
HIGH 143.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2009 | 73.95 | 79.15 | 73 | 78.55 |
| 01/06/2009 | 79 | 80.2 | 76.3 | 78.55 |
| 01/07/2009 | 78.55 | 79.8 | 77.1 | 79.35 |
| 01/08/2009 | 77.25 | 78.8 | 75.25 | 77.1 |
| 01/09/2009 | 76.7 | 78.45 | 75.55 | 76.3 |
| 01/12/2009 | 75.6 | 77.25 | 75.6 | 76.25 |
| 01/13/2009 | 75.8 | 77.2 | 72.5 | 72.6 |
| 01/14/2009 | 73 | 74 | 69.15 | 70.45 |
| 01/15/2009 | 69.1 | 71.7 | 69.1 | 69.45 |
| 01/16/2009 | 71.9 | 72.5 | 69.9 | 70.55 |
| 01/19/2009 | 71 | 71 | 64.4 | 64.55 |
| 01/20/2009 | 64.5 | 66 | 61.2 | 62.5 |
| 01/21/2009 | 61.35 | 62.3 | 57.85 | 58.3 |
| 01/22/2009 | 61 | 63.95 | 59.1 | 59.2 |
| 01/23/2009 | 59 | 60.75 | 56.25 | 56.95 |
| 01/26/2009 | 59.5 | 64.4 | 58.2 | 62.75 |
| 01/27/2009 | 64.95 | 64.95 | 60.4 | 61.15 |
| 01/28/2009 | 61.9 | 66.95 | 60.95 | 66.1 |
| 01/29/2009 | 65 | 65.75 | 60.85 | 62 |
| 01/30/2009 | 62 | 63.7 | 62 | 63.2 |
| 02/02/2009 | 63 | 63 | 61.85 | 62.85 |
| 02/03/2009 | 63.25 | 63.25 | 60.4 | 62.95 |
| 02/04/2009 | 65 | 65 | 62.05 | 63.45 |
| 02/05/2009 | 62.9 | 62.9 | 59.6 | 60.9 |
| 02/06/2009 | 61.8 | 62.25 | 60 | 60.9 |
| 02/09/2009 | 61.15 | 61.6 | 59.5 | 59.5 |
| 02/10/2009 | 59 | 59.7 | 57.05 | 57.9 |
| 02/11/2009 | 57.25 | 57.65 | 55.25 | 56.05 |
| 02/12/2009 | 55.55 | 57.25 | 54.05 | 54.85 |
| 02/13/2009 | 54.85 | 55.5 | 50.6 | 51.7 |
| 02/16/2009 | 51.4 | 51.4 | 49 | 49.44 |
| 02/17/2009 | 48.5 | 48.5 | 42.6 | 43 |
| 02/18/2009 | 43.7 | 44.7 | 42.4 | 43.42 |
| 02/19/2009 | 43.52 | 46.2 | 43.52 | 45.16 |
| 02/20/2009 | 51 | 51.75 | 47 | 49 |
| 02/23/2009 | 52.3 | 55.85 | 50.9 | 52 |
| 02/24/2009 | 53.7 | 56.3 | 52.4 | 56.3 |
| 02/25/2009 | 59.3 | 59.3 | 56.05 | 56.95 |
| 02/26/2009 | 58.5 | 60.85 | 57.1 | 60.15 |
| 02/27/2009 | 59.65 | 59.65 | 56.05 | 57.5 |
| 03/02/2009 | 54.25 | 56.05 | 53.55 | 53.9 |
| 03/03/2009 | 54.5 | 56.05 | 52.7 | 53.5 |
| 03/04/2009 | 53.5 | 55.8 | 53.5 | 54.85 |
| 03/05/2009 | 55 | 55.4 | 51.3 | 52.45 |
| 03/06/2009 | 52 | 53.75 | 50.7 | 51.85 |
| 03/09/2009 | 51.65 | 52.3 | 48.1 | 48.4 |
| 03/10/2009 | 48.86 | 50.45 | 48.22 | 50.1 |
| 03/11/2009 | 50.5 | 52.95 | 48.88 | 52.5 |
| 03/12/2009 | 51 | 55.45 | 50.6 | 54.95 |
| 03/13/2009 | 57.35 | 63.85 | 57.35 | 61.1 |
| 03/16/2009 | 62.9 | 64.75 | 61.5 | 64.65 |
| 03/17/2009 | 63 | 66.9 | 62.55 | 65.05 |
| 03/18/2009 | 66.8 | 68.35 | 64 | 65.05 |
| 03/19/2009 | 66 | 70 | 66 | 68.5 |
| 03/20/2009 | 66.5 | 70.55 | 66.35 | 68.5 |
| 03/23/2009 | 70.55 | 72.45 | 69.75 | 72.25 |
| 03/24/2009 | 79.9 | 80.25 | 70.1 | 73.35 |
| 03/25/2009 | 73.5 | 79.95 | 73 | 78.2 |
| 03/26/2009 | 80 | 80 | 75.35 | 78.85 |
| 03/27/2009 | 78.9 | 80.3 | 77.75 | 78.9 |
| 03/30/2009 | 76.5 | 76.75 | 72.4 | 74.2 |
| 03/31/2009 | 75.35 | 79.35 | 75.35 | 78.55 |
| 04/01/2009 | 78 | 85 | 77.1 | 85 |
| 04/02/2009 | 85.5 | 88.5 | 83.8 | 88.5 |
| 04/03/2009 | 89 | 91.9 | 86.5 | 88.4 |
| 04/06/2009 | 90.6 | 91.15 | 81.55 | 84.75 |
| 04/07/2009 | 84.7 | 85.95 | 79.85 | 82.25 |
| 04/08/2009 | 79.95 | 84.4 | 77.5 | 82.55 |
| 04/09/2009 | 84.3 | 87.9 | 83 | 86.8 |
| 04/14/2009 | 87.9 | 90 | 85.65 | 89.95 |
| 04/15/2009 | 88.05 | 90.5 | 87.3 | 90.45 |
| 04/16/2009 | 90.75 | 93.7 | 89.9 | 93.7 |
| 04/17/2009 | 94 | 94.85 | 90.1 | 92.8 |
| 04/20/2009 | 93.35 | 94.95 | 89.1 | 90 |
| 04/21/2009 | 89 | 93.8 | 85.2 | 88.65 |
| 04/22/2009 | 88.8 | 92.75 | 87.75 | 92.05 |
| 04/23/2009 | 90.9 | 92.05 | 87.35 | 88.3 |
| 04/24/2009 | 88.6 | 91 | 88.3 | 90.35 |
| 04/27/2009 | 87.45 | 89.5 | 83.9 | 88.95 |
| 04/28/2009 | 86 | 87.05 | 83.1 | 86.55 |
| 04/29/2009 | 85.9 | 86.9 | 83.25 | 86.25 |
| 04/30/2009 | 86.75 | 90 | 86.55 | 89.35 |
| 05/04/2009 | 90 | 90.95 | 89.2 | 90 |
| 05/05/2009 | 90 | 90.2 | 84.3 | 89.85 |
| 05/06/2009 | 89.5 | 90.1 | 86.65 | 88.6 |
| 05/07/2009 | 89.8 | 91.45 | 86.95 | 88.25 |
| 05/08/2009 | 89.5 | 95 | 88.6 | 94 |
| 05/11/2009 | 94.25 | 95.2 | 91.7 | 92.1 |
| 05/12/2009 | 90.15 | 97.8 | 90.05 | 94.1 |
| 05/13/2009 | 95.1 | 97.95 | 89.75 | 92.2 |
| 05/14/2009 | 90.3 | 91.4 | 87.5 | 90.75 |
| 05/15/2009 | 91 | 91.2 | 88 | 90 |
| 05/18/2009 | 89.05 | 93.65 | 87.5 | 92.75 |
| 05/19/2009 | 94.4 | 95 | 92.5 | 94.15 |
| 05/20/2009 | 92.75 | 95.2 | 92.7 | 93 |
| 05/22/2009 | 91.3 | 91.45 | 89.25 | 90.05 |
| 05/25/2009 | 90.05 | 91.9 | 89.25 | 90.4 |
| 05/26/2009 | 89.4 | 91.75 | 88 | 91.1 |
| 05/27/2009 | 91.35 | 93 | 89.25 | 91.9 |
| 05/28/2009 | 91 | 91 | 87.1 | 89.05 |
| 05/29/2009 | 89.6 | 92 | 88.55 | 89.35 |
| 06/02/2009 | 92.95 | 94 | 89.6 | 94 |
| 06/03/2009 | 94.5 | 96.1 | 93.55 | 94.55 |
| 06/04/2009 | 94.3 | 98.15 | 94 | 98.05 |
| 06/05/2009 | 99 | 102 | 97.85 | 100.8 |
| 06/08/2009 | 100.9 | 103 | 98.55 | 102.5 |
| 06/09/2009 | 102 | 103.4 | 100.3 | 100.5 |
| 06/10/2009 | 102.4 | 104.8 | 101.3 | 102.5 |
| 06/11/2009 | 102.6 | 104.4 | 101.8 | 103.5 |
| 06/12/2009 | 103.5 | 104.1 | 103 | 103.5 |
| 06/15/2009 | 102.5 | 102.8 | 98.05 | 99.15 |
| 06/16/2009 | 99.5 | 99.7 | 96.5 | 98.2 |
| 06/17/2009 | 98.6 | 100.4 | 95 | 95.35 |
| 06/18/2009 | 95 | 99.35 | 95 | 97.5 |
| 06/19/2009 | 98.7 | 100.8 | 97.9 | 98.9 |
| 06/22/2009 | 99 | 99 | 92.85 | 93.8 |
| 06/23/2009 | 90.3 | 91.05 | 87.4 | 89.05 |
| 06/24/2009 | 89.3 | 92.6 | 87.4 | 92.5 |
| 06/25/2009 | 89.5 | 91.25 | 87.7 | 89.35 |
| 06/26/2009 | 90.85 | 91.35 | 89.5 | 91.25 |
| 06/29/2009 | 90.9 | 94.75 | 90.8 | 93.35 |
| 06/30/2009 | 93.85 | 94.4 | 92.2 | 93.8 |
| 07/01/2009 | 94 | 94.9 | 92 | 94.35 |
| 07/02/2009 | 93.8 | 93.8 | 91.2 | 91.75 |
| 07/03/2009 | 90.4 | 91.9 | 89.8 | 91 |
| 07/06/2009 | 90.35 | 90.45 | 88 | 90.4 |
| 07/07/2009 | 91.25 | 92.15 | 89.75 | 91.2 |
| 07/08/2009 | 89 | 89.7 | 86.9 | 88.55 |
| 07/09/2009 | 89.4 | 91.8 | 88.8 | 90.3 |
| 07/10/2009 | 89.6 | 91.8 | 89 | 90.15 |
| 07/13/2009 | 89 | 92.5 | 88.05 | 92.1 |
| 07/14/2009 | 92.75 | 95.25 | 92.65 | 94.7 |
| 07/15/2009 | 96 | 99.3 | 95.55 | 99.05 |
| 07/16/2009 | 99 | 100.8 | 97.5 | 100 |
| 07/17/2009 | 100.9 | 100.9 | 98.1 | 98.95 |
| 07/20/2009 | 99.4 | 103.1 | 98.7 | 102 |
| 07/21/2009 | 102 | 104.4 | 101.5 | 103.3 |
| 07/22/2009 | 103.5 | 104.4 | 100.7 | 104 |
| 07/23/2009 | 103.9 | 108.8 | 103.9 | 107.8 |
| 07/24/2009 | 108.9 | 110.2 | 105.9 | 109.9 |
| 07/27/2009 | 107 | 107.9 | 103 | 104.4 |
| 07/28/2009 | 105.2 | 106.4 | 102.7 | 104.5 |
| 07/29/2009 | 104 | 107.4 | 103.3 | 104.5 |
| 07/30/2009 | 105.5 | 108.3 | 104.5 | 106.8 |
| 07/31/2009 | 105.7 | 108 | 105.7 | 107.1 |
| 08/03/2009 | 107.5 | 109.3 | 107.1 | 107.7 |
| 08/04/2009 | 108.7 | 108.9 | 105 | 106.9 |
| 08/05/2009 | 106.9 | 109 | 106.5 | 108.7 |
| 08/06/2009 | 109.2 | 110.9 | 108.4 | 109.4 |
| 08/07/2009 | 109.6 | 110.5 | 107.1 | 110.3 |
| 08/10/2009 | 110.9 | 112.9 | 110 | 112.4 |
| 08/11/2009 | 113.5 | 115.3 | 111.3 | 111.4 |
| 08/12/2009 | 110.7 | 114.6 | 109.3 | 114.1 |
| 08/13/2009 | 113.9 | 118.3 | 113.9 | 118.3 |
| 08/14/2009 | 119 | 119.6 | 116 | 117.5 |
| 08/17/2009 | 116.5 | 117.5 | 112.7 | 113.5 |
| 08/18/2009 | 114.8 | 116.6 | 113.6 | 115.1 |
| 08/19/2009 | 115 | 115.5 | 112.6 | 114.4 |
| 08/20/2009 | 116.3 | 116.5 | 114.4 | 115.2 |
| 08/21/2009 | 114.3 | 119.2 | 114.3 | 117.2 |
| 08/24/2009 | 119.9 | 123.9 | 119 | 123.2 |
| 08/25/2009 | 121 | 128.5 | 120.1 | 127 |
| 08/26/2009 | 123.9 | 126 | 117.5 | 118.1 |
| 08/27/2009 | 120.5 | 120.5 | 117 | 119.8 |
| 08/28/2009 | 120 | 121.5 | 119.6 | 121.1 |
| 08/31/2009 | 120 | 121.1 | 119.1 | 119.8 |
| 09/01/2009 | 119.8 | 120.6 | 116.8 | 117 |
| 09/02/2009 | 115.1 | 116.1 | 111.8 | 113.6 |
| 09/03/2009 | 112.3 | 114.6 | 109.5 | 112.9 |
| 09/04/2009 | 112.5 | 115.1 | 112.5 | 114.6 |
| 09/07/2009 | 116.4 | 117.6 | 115 | 117 |
| 09/08/2009 | 117.2 | 118.5 | 116.9 | 118.4 |
| 09/09/2009 | 117.6 | 119.1 | 117.2 | 119.1 |
| 09/10/2009 | 119.9 | 120.6 | 117.7 | 119.4 |
| 09/11/2009 | 120 | 120 | 118.4 | 119 |
| 09/14/2009 | 117.8 | 117.8 | 115.2 | 116.9 |
| 09/15/2009 | 117 | 117 | 113.4 | 116 |
| 09/16/2009 | 116.2 | 118.9 | 116.2 | 118.6 |
| 09/17/2009 | 119.4 | 121.3 | 119 | 120 |
| 09/18/2009 | 120 | 120.4 | 119.5 | 120.4 |
| 09/21/2009 | 120 | 120 | 116.6 | 118.1 |
| 09/22/2009 | 117.8 | 119.7 | 117.6 | 118.7 |
| 09/23/2009 | 117.9 | 119.2 | 117.1 | 118.5 |
| 09/24/2009 | 118.2 | 119.7 | 116.5 | 117.5 |
| 09/25/2009 | 117 | 117.4 | 114.5 | 115.2 |
| 09/28/2009 | 114 | 117.1 | 113.2 | 116.8 |
| 09/29/2009 | 117.6 | 119.9 | 116.8 | 118.6 |
| 09/30/2009 | 119.5 | 123.9 | 119 | 122.6 |
| 10/01/2009 | 122.1 | 125 | 119.1 | 119.6 |
| 10/02/2009 | 118 | 118.6 | 114.7 | 115.9 |
| 10/05/2009 | 116.4 | 122.8 | 115.1 | 121.4 |
| 10/06/2009 | 122.6 | 127.2 | 121.5 | 126 |
| 10/07/2009 | 125 | 128.2 | 124.6 | 126.3 |
| 10/08/2009 | 128 | 129.9 | 127.1 | 129.4 |
| 10/09/2009 | 129.8 | 130 | 128.7 | 129.6 |
| 10/12/2009 | 129.1 | 135.7 | 129.1 | 134.5 |
| 10/13/2009 | 134.9 | 134.9 | 131 | 131.2 |
| 10/14/2009 | 132.8 | 134.2 | 131.6 | 132.5 |
| 10/15/2009 | 133.6 | 135.1 | 131.4 | 134.2 |
| 10/16/2009 | 136.8 | 143.5 | 136.6 | 140.2 |
| 10/19/2009 | 141.3 | 142.4 | 137.1 | 138.6 |
| 10/20/2009 | 140.2 | 140.2 | 136.8 | 138.3 |
| 10/21/2009 | 138 | 140.2 | 134.5 | 138.8 |
| 10/22/2009 | 138.3 | 138.3 | 134.8 | 137.3 |
| 10/23/2009 | 139.5 | 140.3 | 135 | 135.3 |
| 10/26/2009 | 135.3 | 136 | 128.1 | 130.2 |
| 10/27/2009 | 130.5 | 131.6 | 126.8 | 129.7 |
| 10/28/2009 | 128.4 | 129.6 | 122.4 | 122.6 |
| 10/29/2009 | 121.1 | 127.3 | 120.1 | 127 |
| 10/30/2009 | 126.7 | 127.4 | 121.9 | 123.4 |
| 11/02/2009 | 121 | 124.5 | 118 | 121.8 |
| 11/03/2009 | 120.1 | 121.9 | 118.6 | 121.4 |
| 11/04/2009 | 122.6 | 127.4 | 122.4 | 126.4 |
| 11/05/2009 | 125.6 | 127.7 | 122.8 | 126.5 |
| 11/06/2009 | 127.5 | 131 | 125.8 | 127.8 |
| 11/09/2009 | 129.8 | 130.9 | 127.6 | 129.2 |
| 11/10/2009 | 129.2 | 129.6 | 124.9 | 125.6 |
| 11/11/2009 | 130 | 135.2 | 129.6 | 133.4 |
| 11/12/2009 | 134.2 | 134.6 | 130.3 | 133.2 |
| 11/13/2009 | 133.5 | 133.9 | 128.9 | 131.1 |
| 11/16/2009 | 132.9 | 135 | 132.7 | 133.9 |
| 11/17/2009 | 133.4 | 134.2 | 131.3 | 132 |
| 11/18/2009 | 132 | 133.2 | 129 | 130.4 |
| 11/19/2009 | 130 | 130.9 | 128 | 128.5 |
| 11/20/2009 | 128.6 | 131.3 | 127.4 | 128.3 |
| 11/23/2009 | 128 | 132.6 | 128 | 132.2 |
| 11/24/2009 | 131.6 | 133 | 130.1 | 131.7 |
| 11/25/2009 | 132 | 132.5 | 129.5 | 131 |
| 11/26/2009 | 130.1 | 130.7 | 123.9 | 125 |
| 11/27/2009 | 120.1 | 128.1 | 118.7 | 127.3 |
| 11/30/2009 | 126.5 | 127.7 | 123 | 123.4 |
| 12/01/2009 | 125.4 | 126.7 | 124.7 | 126.5 |
| 12/02/2009 | 126 | 128.2 | 125.2 | 127.1 |
| 12/03/2009 | 128 | 129.9 | 127 | 127.7 |
| 12/04/2009 | 127.8 | 129.3 | 124.6 | 128 |
| 12/07/2009 | 127.1 | 129.2 | 125.6 | 129 |
| 12/08/2009 | 129.2 | 132.6 | 128.2 | 129.3 |
| 12/09/2009 | 129.1 | 130.7 | 127 | 128.8 |
| 12/10/2009 | 127.6 | 131 | 127.6 | 130.4 |
| 12/11/2009 | 131 | 132.1 | 130.2 | 130.8 |
| 12/14/2009 | 132 | 132.9 | 130.9 | 132.5 |
| 12/15/2009 | 132.8 | 134.3 | 131.3 | 132.3 |
| 12/16/2009 | 131.6 | 133.9 | 131.6 | 133.5 |
| 12/17/2009 | 131.1 | 133.2 | 129.7 | 131 |
| 12/18/2009 | 132.2 | 132.2 | 128.1 | 128.1 |
| 12/21/2009 | 129 | 130.7 | 128 | 130 |
| 12/22/2009 | 131 | 131 | 129.7 | 130.3 |
| 12/23/2009 | 130.9 | 131.8 | 128.5 | 130.1 |
| 12/24/2009 | 130.1 | 130.1 | 130.1 | 130.1 |
| 12/28/2009 | 130.4 | 131.7 | 130.4 | 131.1 |
| 12/29/2009 | 131.7 | 133.3 | 131.2 | 132.2 |
| 12/30/2009 | 132.4 | 133 | 131.1 | 132 |
| 12/31/2009 | 132 | 132 | 132 | 132 |