SLHN.SW: Swiss Life Holding AG Historical Data

2011 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 125.0407

CLOSE 124.9022

Low

LOW 83.05

High

HIGH 166.2

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	135.5	137.8	135.5	137.4
01/04/2011	137	137.3	135.8	137.1
01/05/2011	137.7	139.6	135.1	139.4
01/06/2011	139.8	144	139.6	142.2
01/07/2011	142.8	144	141.4	142.7
01/10/2011	141.3	141.7	138.9	139.6
01/11/2011	138.5	139.8	136.7	139.2
01/12/2011	139.1	141	138.2	141
01/13/2011	142	142.4	140.4	142.2
01/14/2011	140.8	142.7	140.2	141.9
01/17/2011	141.4	141.8	139.4	140.4
01/18/2011	140.6	141.7	139.5	141.1
01/19/2011	141.1	141.4	138.6	138.9
01/20/2011	139.2	142.7	138.8	141.5
01/21/2011	140.7	142.8	140.3	141.8
01/24/2011	142	142.6	141	142.6
01/25/2011	142.6	142.7	141.1	141.7
01/26/2011	141.9	142.9	141	141.7
01/27/2011	141.5	149.9	141.5	149.1
01/28/2011	149	152	148.2	150.5
01/31/2011	149.8	151.3	148.5	150.7
02/01/2011	151.5	159.4	150.8	158.7
02/02/2011	158.5	159.9	155.8	156.7
02/03/2011	156.3	157	153.9	155.3
02/04/2011	155.7	158.3	155.4	156.6
02/07/2011	157.5	161.9	157.5	161
02/08/2011	160.5	164.9	160.5	164.5
02/09/2011	165	166.2	160.4	160.8
02/10/2011	161	161.2	155.8	157.6
02/11/2011	156.2	159	155.8	158.5
02/14/2011	158.6	159.2	157.1	157.3
02/15/2011	156.9	158.5	156.4	157.9
02/16/2011	157.9	159.6	157	159.5
02/17/2011	159.5	161.1	158.6	160.2
02/18/2011	159.9	160.6	159.1	160.2
02/21/2011	160	160.3	155.8	155.8
02/22/2011	154	155.3	151.2	154.3
02/23/2011	153	155.7	150.8	151.1
02/24/2011	150	151.6	148.5	149
02/25/2011	149.2	152.9	147.6	151.1
02/28/2011	151.1	155	150.3	153.6
03/01/2011	155.8	155.8	151.1	152.3
03/02/2011	149.7	150	142.4	147.3
03/03/2011	150.4	155	147.7	154.8
03/04/2011	155.5	158.1	154.3	157.8
03/07/2011	157	157.9	155.3	156.1
03/08/2011	156.6	158	155.6	157.4
03/09/2011	157.9	158.3	156.1	156.6
03/10/2011	155	156.8	152.8	153.6
03/11/2011	151.5	152.4	149.8	150.3
03/14/2011	147.6	149.9	146.5	147.8
03/15/2011	144.2	145.7	139.1	142.5
03/16/2011	143.1	144.8	137.5	139.1
03/17/2011	140.2	144.2	139.9	142.4
03/18/2011	143.7	146.4	142.9	145.5
03/21/2011	147.5	148.5	146.6	148.1
03/22/2011	148.6	149.7	147.9	149.1
03/23/2011	147.9	151	147.7	149.2
03/24/2011	148.2	151	148	151
03/25/2011	151.4	153.9	151.2	153.8
03/28/2011	153.5	155.4	152.3	152.7
03/29/2011	153.3	153.4	151.5	153.4
03/30/2011	155.4	155.4	152.3	154
03/31/2011	154	154.8	151.1	151.8
04/01/2011	151.8	155	151.8	154
04/04/2011	153.5	154.1	150.6	152
04/05/2011	151.1	152.7	151.1	152.1
04/06/2011	152.5	155.5	151.7	154.7
04/07/2011	155	162.2	155	158.6
04/08/2011	159.7	164.8	159.6	164.2
04/11/2011	163.5	165	161.8	161.8
04/12/2011	161	161.3	158.1	158.4
04/13/2011	158.4	160	157.4	158.2
04/14/2011	157.5	160	156.2	157.8
04/15/2011	156	157.6	154.6	155.2
04/18/2011	156	156	150.2	151.1
04/19/2011	151.2	152.3	150.3	151.4
04/20/2011	153	154.5	152.5	153.9
04/21/2011	154.6	157.8	153.7	156.7
04/26/2011	157	157.4	155.6	156.5
04/27/2011	156.2	157.8	155.4	157.7
04/28/2011	158.7	159.3	157.8	158.9
04/29/2011	159.9	159.9	157.8	157.8
05/02/2011	158.5	158.5	155.3	157.7
05/03/2011	155.5	156.3	147.9	150
05/04/2011	150.5	151.6	148.1	149.9
05/05/2011	151	151.8	148.3	150.2
05/06/2011	150.6	150.9	147.1	150.5
05/09/2011	150.3	150.3	146.8	148.1
05/10/2011	148.5	151.6	148.1	149.6
05/11/2011	149.7	153.3	149.7	151.6
05/12/2011	150.7	151.5	147.2	148.8
05/13/2011	149.3	149.3	146.1	146.9
05/16/2011	146	146.5	141.3	144
05/17/2011	144	144.1	141	141
05/18/2011	141.6	144.4	141.1	143.5
05/19/2011	143.6	144.4	141.1	143.2
05/20/2011	143.3	147	143.2	144.8
05/23/2011	143	144	138.9	140
05/24/2011	139.6	142.8	139.6	140.6
05/25/2011	139.8	141	138.3	139.1
05/26/2011	140	142	137	138.5
05/27/2011	140.2	140.9	139.1	140.4
05/30/2011	140.8	141.2	139.7	140.7
05/31/2011	141.6	143.2	141.6	142.3
06/01/2011	142.1	142.8	140.1	141.2
06/03/2011	140.1	140.7	137.4	140.3
06/06/2011	139.8	139.8	137.1	138.4
06/07/2011	138.4	139.7	137.1	138.5
06/08/2011	138.2	138.7	134.8	135.5
06/09/2011	135.4	137.3	134.9	136.8
06/10/2011	137.3	137.3	134.5	135.4
06/14/2011	135.2	137.9	135.2	137
06/15/2011	137.1	137.4	135.1	136.1
06/16/2011	135	136	132.8	133.4
06/17/2011	134	138.9	132.6	138.9
06/20/2011	135.5	135.9	131.8	132.7
06/21/2011	133.7	135	132.9	134.5
06/22/2011	134.9	136.9	134.6	135.7
06/23/2011	135	135.5	131.4	132.3
06/24/2011	133	133.5	128.8	129.5
06/27/2011	127.6	129.3	127.5	128.2
06/28/2011	128.3	130.7	127.6	129.6
06/29/2011	130.3	133.9	130.3	133.2
06/30/2011	134.6	138.6	134.4	137.9
07/01/2011	138	141.4	138	140.6
07/04/2011	142.5	143.2	141.6	142.2
07/05/2011	142	143.4	141.5	142.5
07/06/2011	142.2	142.2	137.7	138.9
07/07/2011	140.2	142.2	138.7	140
07/08/2011	140	141.4	137	137.7
07/11/2011	137	137.2	130	130.6
07/12/2011	127.9	129.4	124.2	127.8
07/13/2011	127.1	129.6	127.1	129
07/14/2011	127.3	128.6	125.3	127.4
07/15/2011	125.8	126.3	123.6	124.4
07/18/2011	122.5	123.5	118.3	118.8
07/19/2011	118.9	122.2	118.9	120.3
07/20/2011	121.9	124.2	120.2	124.2
07/21/2011	124.4	130	123.2	128.2
07/22/2011	131	132	128.4	129.4
07/25/2011	125.1	125.1	122.2	122.6
07/26/2011	124.1	125.2	121.6	123.2
07/27/2011	121.5	122.3	116.4	116.9
07/28/2011	116.5	118	115	118
07/29/2011	117	117.7	114.9	117.4
08/02/2011	113.9	116	110.1	110.2
08/03/2011	107.6	111.1	106	107.1
08/04/2011	109.5	110.7	102.9	102.9
08/05/2011	97.8	102.5	96.05	98.35
08/08/2011	96.15	102	92.9	93.4
08/09/2011	91.6	94.15	86.2	94.15
08/10/2011	97	97.6	87.75	88.35
08/11/2011	91.65	92.75	84.1	92.05
08/12/2011	92.8	101.6	90.15	98.9
08/15/2011	100.4	102.5	99.5	100.8
08/16/2011	100.8	101.2	97.4	99.6
08/17/2011	103.8	104.8	100.6	103.3
08/18/2011	102.7	103.8	94	95.75
08/19/2011	95.2	97	90.4	95.05
08/22/2011	94.85	98.85	94.75	96.3
08/23/2011	98.05	99	95.65	96.35
08/24/2011	97.75	101.9	95.6	100.6
08/25/2011	103.5	104.9	102	102.4
08/26/2011	103	103	98.1	100.8
08/29/2011	103.8	106.9	102.8	104.9
08/30/2011	105.5	107	104.4	107
08/31/2011	107.1	111.2	106.7	110.9
09/01/2011	111.2	111.3	106.9	109.1
09/02/2011	107	107.4	102.6	103.6
09/05/2011	98.25	101	95.45	96.65
09/06/2011	97	99.7	93.15	95.6
09/07/2011	98.15	100.6	97.15	100.6
09/08/2011	101.3	104	100.5	102.3
09/09/2011	102.4	103	97.05	97.4
09/12/2011	93.85	94.7	91.6	92.8
09/13/2011	96.7	97.4	92.25	96.6
09/14/2011	94.95	98.2	94.95	97.75
09/15/2011	99.8	101.2	97.95	100.3
09/16/2011	101.5	104	101	102
09/19/2011	99.8	100.4	96.8	98.3
09/20/2011	97.6	100.5	96.8	98.05
09/21/2011	97.4	98.2	96.2	97
09/22/2011	94	94.55	89.75	90.6
09/23/2011	92.45	92.45	86.75	90.25
09/26/2011	89	94.35	88.4	93.8
09/27/2011	96.7	101.1	96.65	99.3
09/28/2011	98.95	102.9	98.5	100.9
09/29/2011	99.9	105	99.9	104.3
09/30/2011	103.1	103.3	99.65	100.9
10/03/2011	98.15	99.2	96.95	98.7
10/04/2011	96.8	98.2	93.2	95.65
10/05/2011	99.8	99.8	96.5	98.9
10/06/2011	100.4	106.4	99.85	104
10/07/2011	104	106.9	103.1	104.9
10/10/2011	106.3	106.3	103.6	104.8
10/11/2011	105.3	105.7	102.1	104.3
10/12/2011	103.6	105.7	103.6	105.1
10/13/2011	105.5	108.5	104.2	105
10/14/2011	104.8	108.8	104.3	106.9
10/17/2011	108	109.7	103.3	103.5
10/18/2011	102.6	105.4	101.3	105.1
10/19/2011	106.6	107.2	105.3	105.9
10/20/2011	104	105.2	101.8	102.1
10/21/2011	103.2	105	102.1	104.5
10/24/2011	106.1	107.4	104.9	107.4
10/25/2011	107	109.7	105	107.3
10/26/2011	106.5	108.1	104.8	106
10/27/2011	110	114.4	109.2	113.9
10/28/2011	114	114.4	110.1	112.3
10/31/2011	110	111.2	108.2	108.8
11/01/2011	108	108.8	101.8	104.7
11/02/2011	105.8	107.6	103.9	106
11/03/2011	104.2	108.8	103.4	106.4
11/04/2011	106.4	107.9	104.3	106
11/07/2011	104.5	105.7	102.8	103.6
11/08/2011	104.1	106.1	102.3	102.7
11/09/2011	103.5	104.2	96.45	97.55
11/10/2011	95.4	100.5	95.1	98.3
11/11/2011	98.45	101	97.9	100.5
11/14/2011	102	102	98.5	99.3
11/15/2011	98.5	99.7	96.05	97.7
11/16/2011	97.4	98.4	95.4	95.75
11/17/2011	95.5	96.6	95	95.6
11/18/2011	95.2	96.3	94.4	94.7
11/21/2011	94.25	94.45	90.5	90.95
11/22/2011	92	92.45	89.2	89.25
11/23/2011	88.8	89.9	87.05	87.05
11/24/2011	87.4	88.85	85.45	86.6
11/25/2011	86.4	87.25	84.6	86.75
11/28/2011	88.2	93	88	92.45
11/29/2011	92.4	93.05	89.5	92.6
11/30/2011	90.9	95.55	89.2	95
12/01/2011	95.3	95.3	92.45	92.85
12/02/2011	94.45	94.95	92.85	93.65
12/05/2011	94.25	94.5	93.2	93.4
12/06/2011	92.2	94.75	92.1	94.5
12/07/2011	94.75	94.75	90.65	92.15
12/08/2011	90	92	88.4	89.6
12/09/2011	88.85	94.25	88.35	93.7
12/12/2011	93.05	93.45	88.85	89.3
12/13/2011	89.6	91.2	88.3	89.45
12/14/2011	89.3	89.4	85.3	86.15
12/15/2011	86.05	88.4	85.9	87.4
12/16/2011	87.45	87.85	84.9	85
12/19/2011	84.3	85.5	83.15	83.65
12/20/2011	84	85.4	83.05	84.95
12/21/2011	85.25	86.8	83.95	84.6
12/22/2011	85.65	86.6	85.25	86.35
12/23/2011	86.75	87.55	86.25	87.05
12/27/2011	87.15	87.7	85.85	86
12/28/2011	85.85	86.75	84.75	85.25
12/29/2011	85.4	85.55	84.3	85.4
12/30/2011	85.65	86.45	85.55	86.4

Menu

Create your free account now!

SLHN.SW: Swiss Life Holding AG Historical Data

2011 Historical Chart

Average

Low

High