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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 123.6878
CLOSE 123.587
Low
LOW 98.2
High
HIGH 159.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 132.1 | 136 | 132.1 | 135.8 |
| 01/05/2010 | 135.6 | 139.5 | 134.3 | 139.5 |
| 01/06/2010 | 140 | 141 | 137.5 | 139.2 |
| 01/07/2010 | 138.5 | 145.8 | 137.8 | 145.2 |
| 01/08/2010 | 146.6 | 150.8 | 143.6 | 144.7 |
| 01/11/2010 | 150 | 159.3 | 149.5 | 152.7 |
| 01/12/2010 | 152.9 | 153.6 | 148.1 | 151 |
| 01/13/2010 | 147.8 | 150.5 | 144.8 | 146.3 |
| 01/14/2010 | 144.5 | 145.8 | 141.8 | 142.8 |
| 01/15/2010 | 142.2 | 143.9 | 139.3 | 139.9 |
| 01/18/2010 | 140.9 | 141.2 | 138.2 | 140.8 |
| 01/19/2010 | 140.2 | 141.4 | 138.3 | 141.2 |
| 01/20/2010 | 141.4 | 143 | 137.3 | 138.3 |
| 01/21/2010 | 138.7 | 138.8 | 135 | 135 |
| 01/22/2010 | 133.3 | 134.4 | 130.9 | 133.3 |
| 01/25/2010 | 131.3 | 135.6 | 131.2 | 133.5 |
| 01/26/2010 | 132 | 135.5 | 131 | 134.9 |
| 01/27/2010 | 134.2 | 136.6 | 132.7 | 135.6 |
| 01/28/2010 | 137.2 | 139.1 | 133.3 | 134 |
| 01/29/2010 | 134.2 | 136.2 | 132.6 | 135.1 |
| 02/01/2010 | 133.7 | 136 | 133.1 | 135.4 |
| 02/02/2010 | 137 | 139.9 | 136.1 | 139.6 |
| 02/03/2010 | 139.6 | 140.8 | 137.4 | 137.9 |
| 02/04/2010 | 137.9 | 141.8 | 136.3 | 136.8 |
| 02/05/2010 | 135.2 | 136.7 | 130.8 | 132.3 |
| 02/08/2010 | 133.5 | 134.8 | 125.2 | 128.3 |
| 02/09/2010 | 127.8 | 130 | 127 | 127.8 |
| 02/10/2010 | 129.5 | 131.1 | 128.5 | 130.7 |
| 02/11/2010 | 131.1 | 132.5 | 128.8 | 130.6 |
| 02/12/2010 | 131.7 | 131.7 | 126.5 | 128.9 |
| 02/15/2010 | 129 | 132.2 | 129 | 131.8 |
| 02/16/2010 | 132.5 | 133.2 | 131.2 | 133 |
| 02/17/2010 | 134 | 136.2 | 133.6 | 135.8 |
| 02/18/2010 | 136.6 | 136.8 | 134.8 | 135.9 |
| 02/19/2010 | 134.7 | 136.2 | 133.7 | 135.6 |
| 02/22/2010 | 135.8 | 138.8 | 135.8 | 138.1 |
| 02/23/2010 | 139.3 | 139.3 | 135.4 | 135.8 |
| 02/24/2010 | 136 | 137.6 | 134.3 | 135.9 |
| 02/25/2010 | 135 | 136.7 | 133.3 | 133.6 |
| 02/26/2010 | 135.4 | 135.9 | 133.2 | 135.4 |
| 03/01/2010 | 137.5 | 138.6 | 136.3 | 137.9 |
| 03/02/2010 | 138.9 | 140.7 | 136.9 | 139.4 |
| 03/03/2010 | 139 | 140.8 | 138.9 | 140.3 |
| 03/04/2010 | 139.7 | 142.8 | 139.6 | 141.1 |
| 03/05/2010 | 141.2 | 142.5 | 140.8 | 142.1 |
| 03/08/2010 | 142.8 | 143.4 | 140.7 | 140.9 |
| 03/09/2010 | 140.2 | 141.6 | 138 | 139.9 |
| 03/10/2010 | 139.7 | 142.2 | 139.3 | 141.5 |
| 03/11/2010 | 141.5 | 142.6 | 140.5 | 141.3 |
| 03/12/2010 | 141.5 | 143 | 141.2 | 141.9 |
| 03/15/2010 | 142 | 142.3 | 140.3 | 140.7 |
| 03/16/2010 | 140.9 | 142.4 | 140.9 | 141.9 |
| 03/17/2010 | 138.5 | 140.5 | 137.4 | 140.5 |
| 03/18/2010 | 140 | 140.7 | 138.2 | 139.1 |
| 03/19/2010 | 140.4 | 140.6 | 137.4 | 138.3 |
| 03/22/2010 | 138.5 | 138.7 | 134.4 | 135.6 |
| 03/23/2010 | 135.6 | 138.5 | 135.5 | 138.3 |
| 03/24/2010 | 139 | 139 | 135.8 | 137.1 |
| 03/25/2010 | 136.8 | 137.5 | 136.2 | 136.7 |
| 03/26/2010 | 136.9 | 138 | 136.1 | 136.7 |
| 03/29/2010 | 136.8 | 138.6 | 136.8 | 137.4 |
| 03/30/2010 | 137 | 138.6 | 136.4 | 136.9 |
| 03/31/2010 | 137.2 | 138.9 | 137 | 138.5 |
| 04/01/2010 | 139 | 141.4 | 138.2 | 140 |
| 04/06/2010 | 141.3 | 141.6 | 139.4 | 141 |
| 04/07/2010 | 141.3 | 141.9 | 139.9 | 141.6 |
| 04/08/2010 | 140.8 | 141.9 | 139.4 | 141.5 |
| 04/09/2010 | 143 | 144.9 | 142.6 | 144.3 |
| 04/12/2010 | 145 | 146.3 | 144.6 | 145 |
| 04/13/2010 | 144 | 145.9 | 143.9 | 144.9 |
| 04/14/2010 | 145 | 145 | 143.3 | 143.6 |
| 04/15/2010 | 143.6 | 144.4 | 141.8 | 143.1 |
| 04/16/2010 | 143.1 | 144.7 | 140.9 | 141.4 |
| 04/19/2010 | 140 | 141.5 | 138 | 138.3 |
| 04/20/2010 | 138.5 | 140.8 | 138.3 | 139.1 |
| 04/21/2010 | 139.8 | 140.4 | 137 | 137 |
| 04/22/2010 | 136.9 | 139.3 | 133.6 | 136.4 |
| 04/23/2010 | 136.5 | 138.6 | 136 | 137.4 |
| 04/26/2010 | 138.5 | 138.8 | 137.4 | 138 |
| 04/27/2010 | 138 | 138.1 | 134.2 | 134.4 |
| 04/28/2010 | 133 | 133.7 | 130 | 131.7 |
| 04/29/2010 | 132 | 134.2 | 130.3 | 133.2 |
| 04/30/2010 | 133 | 134.7 | 130.6 | 132 |
| 05/03/2010 | 131.5 | 133.6 | 131 | 132.6 |
| 05/04/2010 | 135.5 | 136.5 | 129.8 | 130.2 |
| 05/05/2010 | 130 | 131.1 | 123.8 | 125.2 |
| 05/06/2010 | 123.6 | 127.4 | 122.7 | 123.6 |
| 05/07/2010 | 119.1 | 122.1 | 116.6 | 118 |
| 05/10/2010 | 123.5 | 127.5 | 122.2 | 127.1 |
| 05/11/2010 | 126.6 | 127.2 | 123.9 | 126.1 |
| 05/12/2010 | 126.5 | 129.8 | 125.4 | 129.1 |
| 05/14/2010 | 129.2 | 129.2 | 122.8 | 123.3 |
| 05/17/2010 | 123 | 126.6 | 122.8 | 124.5 |
| 05/18/2010 | 126.1 | 127 | 125 | 126.4 |
| 05/19/2010 | 124.7 | 124.7 | 121.8 | 122.5 |
| 05/20/2010 | 123.1 | 124.7 | 118 | 121 |
| 05/21/2010 | 119.5 | 121.7 | 118 | 120.6 |
| 05/25/2010 | 117.9 | 118.4 | 115.1 | 116.7 |
| 05/26/2010 | 118.5 | 119.9 | 117.6 | 119.2 |
| 05/27/2010 | 119.9 | 124.2 | 118.9 | 124 |
| 05/28/2010 | 124.9 | 125.9 | 123.3 | 123.7 |
| 05/31/2010 | 123.4 | 124.8 | 123.4 | 124.5 |
| 06/01/2010 | 123.4 | 123.7 | 120.4 | 122.1 |
| 06/02/2010 | 120.8 | 123.1 | 119.8 | 122.5 |
| 06/03/2010 | 123.3 | 124.8 | 122.7 | 123.1 |
| 06/04/2010 | 124.1 | 124.3 | 118.4 | 118.7 |
| 06/07/2010 | 117.8 | 118.6 | 115.1 | 116.1 |
| 06/08/2010 | 116.2 | 118.3 | 111.6 | 113 |
| 06/09/2010 | 113.7 | 114.9 | 111.3 | 112.5 |
| 06/10/2010 | 111.7 | 112.8 | 110 | 111.6 |
| 06/11/2010 | 112.2 | 113.6 | 111.2 | 113.3 |
| 06/14/2010 | 114.7 | 114.7 | 111.5 | 112.7 |
| 06/15/2010 | 112.3 | 114.9 | 111.7 | 114.1 |
| 06/16/2010 | 115 | 115.4 | 113.2 | 115.1 |
| 06/17/2010 | 114.9 | 116.6 | 114.5 | 114.9 |
| 06/18/2010 | 114.8 | 114.8 | 112.2 | 113.7 |
| 06/21/2010 | 115.8 | 117.3 | 114.1 | 114.6 |
| 06/22/2010 | 114 | 114.3 | 112.3 | 113 |
| 06/23/2010 | 112.1 | 112.7 | 109.7 | 110.4 |
| 06/24/2010 | 111 | 111 | 106.7 | 107.6 |
| 06/25/2010 | 107.6 | 108.5 | 106 | 107.1 |
| 06/28/2010 | 107.5 | 108.9 | 106.4 | 108.3 |
| 06/29/2010 | 107.3 | 107.5 | 103.6 | 105.3 |
| 06/30/2010 | 105.1 | 105.7 | 103.5 | 104 |
| 07/01/2010 | 103.1 | 103.5 | 101.3 | 102.7 |
| 07/02/2010 | 103.4 | 103.4 | 101.1 | 102.3 |
| 07/05/2010 | 101.8 | 102.1 | 100.2 | 100.4 |
| 07/06/2010 | 100.9 | 103.9 | 100.7 | 102.7 |
| 07/07/2010 | 102.5 | 103.8 | 100.9 | 103.8 |
| 07/08/2010 | 104.6 | 105.5 | 103.6 | 104.6 |
| 07/09/2010 | 105.8 | 107.9 | 104.8 | 107.4 |
| 07/12/2010 | 107.9 | 108.4 | 106.7 | 108 |
| 07/13/2010 | 108.3 | 110.8 | 108.2 | 110.3 |
| 07/14/2010 | 111.5 | 111.5 | 109.9 | 111 |
| 07/15/2010 | 110.9 | 111 | 107.4 | 108.6 |
| 07/16/2010 | 108.2 | 109 | 105.4 | 105.9 |
| 07/19/2010 | 105.3 | 107 | 105.1 | 105.9 |
| 07/20/2010 | 106.5 | 106.8 | 103.2 | 104.6 |
| 07/21/2010 | 105.5 | 106.9 | 104.6 | 104.9 |
| 07/22/2010 | 104.2 | 107.2 | 103.5 | 106.8 |
| 07/23/2010 | 107.3 | 107.4 | 105.6 | 106.5 |
| 07/26/2010 | 105 | 105 | 102.9 | 104.4 |
| 07/27/2010 | 105.6 | 111.4 | 104.8 | 109.7 |
| 07/28/2010 | 110.1 | 114.3 | 110.1 | 112.7 |
| 07/29/2010 | 112.1 | 113.2 | 110.4 | 110.8 |
| 07/30/2010 | 110.1 | 111.2 | 107.6 | 109.5 |
| 08/02/2010 | 109.7 | 113.3 | 109.1 | 111.9 |
| 08/03/2010 | 112.4 | 113.8 | 111.5 | 112.5 |
| 08/04/2010 | 112.9 | 112.9 | 111.4 | 112.5 |
| 08/05/2010 | 112.4 | 113 | 110.9 | 111.7 |
| 08/06/2010 | 111.4 | 112.5 | 109.1 | 110.3 |
| 08/09/2010 | 111 | 111 | 108.2 | 109.9 |
| 08/10/2010 | 109.8 | 109.8 | 107.8 | 109.2 |
| 08/11/2010 | 107.5 | 108.2 | 103.6 | 104.5 |
| 08/12/2010 | 104.1 | 104.4 | 101.1 | 102.1 |
| 08/13/2010 | 102.5 | 103.4 | 100.8 | 102.8 |
| 08/16/2010 | 101.3 | 102.2 | 98.2 | 100.3 |
| 08/17/2010 | 100.9 | 102.1 | 100.1 | 102 |
| 08/18/2010 | 107 | 110.7 | 106.2 | 110.1 |
| 08/19/2010 | 111.4 | 112.5 | 108.4 | 110.5 |
| 08/20/2010 | 111.1 | 111.4 | 107.5 | 108.7 |
| 08/23/2010 | 109.9 | 110.4 | 108.5 | 109.4 |
| 08/24/2010 | 108.8 | 109.8 | 108.1 | 109 |
| 08/25/2010 | 107.8 | 109.3 | 106 | 107.7 |
| 08/26/2010 | 109 | 109 | 106.2 | 107 |
| 08/27/2010 | 106.2 | 108.5 | 105.6 | 108.3 |
| 08/30/2010 | 109.4 | 109.4 | 107.1 | 107.9 |
| 08/31/2010 | 107 | 107.4 | 104.2 | 105.9 |
| 09/01/2010 | 107 | 109.1 | 105.1 | 108.6 |
| 09/02/2010 | 108.9 | 110.2 | 108.4 | 109.7 |
| 09/03/2010 | 110.4 | 111.3 | 108.9 | 110.7 |
| 09/06/2010 | 111.2 | 111.2 | 109.6 | 109.9 |
| 09/07/2010 | 109.5 | 109.5 | 107 | 108.8 |
| 09/08/2010 | 108.9 | 109.4 | 107 | 109.1 |
| 09/09/2010 | 109.1 | 110.4 | 108.6 | 109.6 |
| 09/10/2010 | 109.8 | 111.1 | 108.5 | 110.8 |
| 09/13/2010 | 111.5 | 112.6 | 110.9 | 112.3 |
| 09/14/2010 | 112.3 | 112.4 | 111.1 | 112.2 |
| 09/15/2010 | 112.4 | 112.4 | 110.4 | 111.4 |
| 09/16/2010 | 111.8 | 112.5 | 110.6 | 111.4 |
| 09/17/2010 | 111.9 | 111.9 | 110 | 111 |
| 09/20/2010 | 112 | 112 | 109.6 | 111.6 |
| 09/21/2010 | 111.6 | 114 | 110.9 | 113 |
| 09/22/2010 | 113.1 | 113.7 | 111.5 | 112.7 |
| 09/23/2010 | 113.1 | 113.5 | 110.6 | 111.6 |
| 09/24/2010 | 111.1 | 112.9 | 109.7 | 112.6 |
| 09/27/2010 | 113.2 | 113.3 | 111.8 | 112.1 |
| 09/28/2010 | 111.7 | 112.9 | 110.8 | 112.4 |
| 09/29/2010 | 112.7 | 113.5 | 112.1 | 112.8 |
| 09/30/2010 | 111.9 | 112.8 | 111.2 | 111.9 |
| 10/01/2010 | 112.3 | 112.4 | 110.9 | 111 |
| 10/04/2010 | 111 | 111 | 110 | 110.4 |
| 10/05/2010 | 110.2 | 113.4 | 110.2 | 111.8 |
| 10/06/2010 | 112.9 | 113.5 | 112 | 113 |
| 10/07/2010 | 113.3 | 116.3 | 111.8 | 115.6 |
| 10/08/2010 | 115.6 | 119.2 | 114.7 | 117.4 |
| 10/11/2010 | 117.2 | 117.4 | 116.1 | 117.1 |
| 10/12/2010 | 115.6 | 118.4 | 115.6 | 117.8 |
| 10/13/2010 | 118.4 | 120.9 | 118.3 | 120.3 |
| 10/14/2010 | 121 | 122 | 119.5 | 120.6 |
| 10/15/2010 | 121 | 121 | 119.6 | 120.4 |
| 10/18/2010 | 119.5 | 122.3 | 119.5 | 122.2 |
| 10/19/2010 | 122.5 | 123.6 | 120.5 | 121 |
| 10/20/2010 | 120.4 | 122 | 120 | 121.3 |
| 10/21/2010 | 121.1 | 122.5 | 121 | 121.8 |
| 10/22/2010 | 121.8 | 122.2 | 120.5 | 120.8 |
| 10/25/2010 | 121.5 | 121.5 | 120.4 | 120.9 |
| 10/26/2010 | 120.4 | 120.4 | 118.1 | 119.3 |
| 10/27/2010 | 118.8 | 119.5 | 117.3 | 118.4 |
| 10/28/2010 | 119.2 | 123 | 118.5 | 121.9 |
| 10/29/2010 | 121.9 | 122.2 | 120 | 120.5 |
| 11/01/2010 | 121.3 | 122.9 | 121.3 | 121.8 |
| 11/02/2010 | 123.4 | 125.9 | 122.4 | 125.6 |
| 11/03/2010 | 126.1 | 129 | 125.6 | 127.9 |
| 11/04/2010 | 129.1 | 130.6 | 128.1 | 129.2 |
| 11/05/2010 | 130.7 | 130.7 | 127 | 127.5 |
| 11/08/2010 | 127.1 | 129.8 | 127.1 | 128.6 |
| 11/09/2010 | 128.1 | 130 | 128.1 | 129.4 |
| 11/10/2010 | 129.7 | 129.7 | 126.2 | 127 |
| 11/11/2010 | 128 | 128 | 123.3 | 123.5 |
| 11/12/2010 | 122.1 | 124.4 | 121.5 | 124 |
| 11/15/2010 | 123.8 | 125.8 | 122.1 | 125.1 |
| 11/16/2010 | 124.6 | 124.8 | 121.5 | 122.1 |
| 11/17/2010 | 121.8 | 123.8 | 121.3 | 123.8 |
| 11/18/2010 | 124 | 126 | 123.7 | 125.8 |
| 11/19/2010 | 126.5 | 127.3 | 124.8 | 125.5 |
| 11/22/2010 | 126.3 | 126.5 | 123 | 123 |
| 11/23/2010 | 123.2 | 123.3 | 119.6 | 119.6 |
| 11/24/2010 | 119.9 | 119.9 | 116.9 | 118 |
| 11/25/2010 | 118.4 | 119.4 | 117 | 118.7 |
| 11/26/2010 | 117.3 | 118.4 | 115.3 | 116 |
| 11/29/2010 | 117.6 | 118.5 | 113.3 | 114.2 |
| 11/30/2010 | 114.1 | 114.9 | 111.5 | 111.7 |
| 12/01/2010 | 112.3 | 114.8 | 111.3 | 113.6 |
| 12/02/2010 | 113.8 | 118.9 | 112.4 | 118.9 |
| 12/03/2010 | 119.1 | 119.1 | 117.4 | 118.4 |
| 12/06/2010 | 118.1 | 118.4 | 116 | 116 |
| 12/07/2010 | 116.2 | 118 | 116.2 | 117.5 |
| 12/08/2010 | 117.3 | 126.2 | 116.9 | 126.2 |
| 12/09/2010 | 127.8 | 132.4 | 127.1 | 130.8 |
| 12/10/2010 | 131.1 | 131.9 | 130.4 | 130.5 |
| 12/13/2010 | 130.5 | 131.5 | 129.2 | 129.3 |
| 12/14/2010 | 129.1 | 131 | 128.8 | 130.6 |
| 12/15/2010 | 130.5 | 131.3 | 129.6 | 131.3 |
| 12/16/2010 | 132.3 | 136.1 | 131.7 | 133.9 |
| 12/17/2010 | 132.5 | 134.7 | 131.3 | 131.8 |
| 12/20/2010 | 131.5 | 136 | 131.5 | 134.3 |
| 12/21/2010 | 135.7 | 138.2 | 134.4 | 138 |
| 12/22/2010 | 138 | 138 | 135.2 | 136.6 |
| 12/23/2010 | 134.9 | 136.6 | 134.7 | 136.6 |
| 12/27/2010 | 135.5 | 136 | 134.8 | 136 |
| 12/28/2010 | 135.9 | 136.3 | 135.2 | 136 |
| 12/29/2010 | 136 | 136.4 | 135.5 | 136.3 |
| 12/30/2010 | 136.1 | 136.4 | 134.7 | 135.2 |