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
2012 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 102.5556
CLOSE 102.6732
Low
LOW 74.35
High
HIGH 131
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2012 | 88 | 89 | 86.75 | 88.7 |
| 01/04/2012 | 88.8 | 89.25 | 87.3 | 88.45 |
| 01/05/2012 | 88.5 | 88.85 | 84.8 | 85.7 |
| 01/06/2012 | 86.3 | 87.1 | 84.5 | 85.3 |
| 01/09/2012 | 85.55 | 86 | 82.6 | 83.1 |
| 01/10/2012 | 84.15 | 84.6 | 82.8 | 83.9 |
| 01/11/2012 | 84.15 | 85.3 | 83.35 | 84.4 |
| 01/12/2012 | 84.5 | 89.55 | 84.25 | 88.85 |
| 01/13/2012 | 90 | 90.1 | 87 | 87.9 |
| 01/16/2012 | 87.1 | 90.2 | 87.1 | 89.7 |
| 01/17/2012 | 90.45 | 91.5 | 89.8 | 90.85 |
| 01/18/2012 | 91 | 91.65 | 89.75 | 91.35 |
| 01/19/2012 | 91.35 | 93.75 | 91.15 | 93.5 |
| 01/20/2012 | 93.35 | 94 | 91.45 | 93.1 |
| 01/23/2012 | 92.8 | 94.5 | 92.8 | 94.05 |
| 01/24/2012 | 94.15 | 94.15 | 91.75 | 93.65 |
| 01/25/2012 | 94.05 | 94.5 | 91.6 | 92.75 |
| 01/26/2012 | 92.95 | 95 | 92.55 | 94.3 |
| 01/27/2012 | 94.2 | 94.5 | 92.55 | 93.7 |
| 01/30/2012 | 92.55 | 92.75 | 90.3 | 90.95 |
| 01/31/2012 | 91.75 | 92.85 | 91.05 | 91.4 |
| 02/01/2012 | 91.4 | 94.5 | 91.4 | 94.25 |
| 02/02/2012 | 94.35 | 95 | 93.4 | 94.1 |
| 02/03/2012 | 94.1 | 97 | 93.7 | 96.25 |
| 02/06/2012 | 96.5 | 97.5 | 95 | 96.65 |
| 02/07/2012 | 97 | 98 | 96.4 | 98 |
| 02/08/2012 | 99 | 102.5 | 98.45 | 100.3 |
| 02/09/2012 | 100.3 | 102.6 | 100.3 | 101.6 |
| 02/10/2012 | 100.8 | 101.6 | 98.8 | 99.15 |
| 02/13/2012 | 100.5 | 102.4 | 100.5 | 101.2 |
| 02/14/2012 | 100.7 | 102.2 | 99.5 | 100 |
| 02/15/2012 | 100.1 | 101.3 | 100.1 | 100.5 |
| 02/16/2012 | 99.9 | 100.5 | 98.4 | 100.3 |
| 02/17/2012 | 100.9 | 102.8 | 100.3 | 102.3 |
| 02/20/2012 | 103.3 | 104.2 | 103 | 103.5 |
| 02/21/2012 | 103.7 | 103.8 | 100.9 | 101.7 |
| 02/22/2012 | 101.9 | 102 | 99.7 | 100 |
| 02/23/2012 | 99.9 | 101.5 | 99 | 99.8 |
| 02/24/2012 | 100.6 | 101.9 | 100.1 | 101.8 |
| 02/27/2012 | 101.7 | 101.7 | 98.75 | 101.1 |
| 02/28/2012 | 101.4 | 102.7 | 100.2 | 102.1 |
| 02/29/2012 | 103.5 | 106 | 103.5 | 104.3 |
| 03/01/2012 | 104.5 | 107 | 103.9 | 106.5 |
| 03/02/2012 | 107 | 107.5 | 105.9 | 105.9 |
| 03/05/2012 | 106 | 107 | 104.7 | 105.5 |
| 03/06/2012 | 105.1 | 105.6 | 101.5 | 102.1 |
| 03/07/2012 | 102 | 103.5 | 101.6 | 102.9 |
| 03/08/2012 | 103.7 | 104.9 | 103.2 | 104.7 |
| 03/09/2012 | 104.8 | 105.7 | 104 | 105 |
| 03/12/2012 | 104.6 | 105.7 | 103.7 | 104.5 |
| 03/13/2012 | 104.4 | 106.4 | 104.4 | 106.3 |
| 03/14/2012 | 107.5 | 111.9 | 107.3 | 111.4 |
| 03/15/2012 | 111.5 | 111.5 | 109.6 | 111.4 |
| 03/16/2012 | 111.4 | 116.4 | 111.3 | 114.9 |
| 03/19/2012 | 112.1 | 114.3 | 110.8 | 114.2 |
| 03/20/2012 | 113.8 | 113.9 | 112.1 | 113.3 |
| 03/21/2012 | 113.1 | 114.5 | 111.7 | 112.3 |
| 03/22/2012 | 112 | 112.3 | 109.5 | 110 |
| 03/23/2012 | 110 | 111.7 | 109.4 | 111.6 |
| 03/26/2012 | 112.5 | 112.9 | 110.5 | 112.6 |
| 03/27/2012 | 112.8 | 114 | 112.5 | 112.8 |
| 03/28/2012 | 112.5 | 113.3 | 110.1 | 110.8 |
| 03/29/2012 | 110 | 111 | 105.4 | 105.9 |
| 03/30/2012 | 106.6 | 108.9 | 106.2 | 107.4 |
| 04/02/2012 | 109 | 109.5 | 106 | 109.5 |
| 04/03/2012 | 109.5 | 112.2 | 109.3 | 110.2 |
| 04/04/2012 | 109.1 | 109.5 | 106.9 | 107 |
| 04/05/2012 | 107.1 | 107.6 | 102.7 | 105.8 |
| 04/10/2012 | 104 | 104.7 | 102.2 | 102.2 |
| 04/11/2012 | 102.5 | 103.7 | 101.6 | 102.3 |
| 04/12/2012 | 102.3 | 102.9 | 98.75 | 102 |
| 04/13/2012 | 102 | 102.6 | 98.7 | 99.4 |
| 04/16/2012 | 98.75 | 99 | 97 | 97.95 |
| 04/17/2012 | 98.1 | 101.4 | 97.85 | 101.2 |
| 04/18/2012 | 101.5 | 101.5 | 98.6 | 98.95 |
| 04/19/2012 | 100.3 | 100.3 | 96.15 | 96.9 |
| 04/20/2012 | 96.9 | 98.3 | 96.1 | 98.1 |
| 04/23/2012 | 97.95 | 97.95 | 95.6 | 96.35 |
| 04/24/2012 | 93.2 | 93.5 | 90.8 | 93.3 |
| 04/25/2012 | 93.6 | 94.4 | 92.65 | 93.6 |
| 04/26/2012 | 93.9 | 94.35 | 92 | 93.1 |
| 04/27/2012 | 91.7 | 94.75 | 91.2 | 94.25 |
| 04/30/2012 | 94.4 | 94.75 | 92.55 | 92.85 |
| 05/02/2012 | 93.55 | 94 | 92.05 | 92.65 |
| 05/03/2012 | 93.3 | 93.5 | 91.55 | 92.4 |
| 05/04/2012 | 91.7 | 92.6 | 89.45 | 89.95 |
| 05/07/2012 | 88.7 | 92.45 | 88.45 | 91.95 |
| 05/08/2012 | 92 | 92.25 | 89.05 | 89.45 |
| 05/09/2012 | 89.2 | 89.35 | 84.75 | 85.8 |
| 05/10/2012 | 86.5 | 88.55 | 85.45 | 88.2 |
| 05/11/2012 | 87.5 | 87.85 | 85.65 | 86.9 |
| 05/14/2012 | 86.2 | 86.35 | 82.9 | 83.55 |
| 05/15/2012 | 83.85 | 83.95 | 80.9 | 81.05 |
| 05/16/2012 | 80.4 | 82.55 | 79.5 | 81.75 |
| 05/18/2012 | 80.35 | 82 | 79.9 | 80.6 |
| 05/21/2012 | 80.9 | 81.95 | 80.35 | 81.45 |
| 05/22/2012 | 82.15 | 84.7 | 81.65 | 83.7 |
| 05/23/2012 | 82.5 | 83.3 | 81.55 | 81.95 |
| 05/24/2012 | 82.2 | 83.15 | 81.1 | 82.9 |
| 05/25/2012 | 82.75 | 83.8 | 80.25 | 81.05 |
| 05/29/2012 | 81.25 | 81.55 | 79.65 | 80.85 |
| 05/30/2012 | 80.25 | 80.85 | 78.55 | 78.85 |
| 05/31/2012 | 79 | 79.75 | 77.3 | 77.85 |
| 06/01/2012 | 78 | 79.2 | 74.35 | 75.85 |
| 06/04/2012 | 75.2 | 76.4 | 75 | 75.85 |
| 06/05/2012 | 76.9 | 77.15 | 75.65 | 76.1 |
| 06/06/2012 | 77.15 | 78.95 | 76.95 | 78.85 |
| 06/07/2012 | 79.45 | 80.25 | 78.4 | 79.05 |
| 06/08/2012 | 78.2 | 78.85 | 76.6 | 77.55 |
| 06/11/2012 | 80 | 80.5 | 77.65 | 77.65 |
| 06/12/2012 | 77.5 | 77.95 | 76.15 | 77.35 |
| 06/13/2012 | 77.7 | 78.2 | 76.6 | 77.4 |
| 06/14/2012 | 77.15 | 78 | 76.3 | 78 |
| 06/15/2012 | 78.05 | 80.5 | 78 | 80.3 |
| 06/18/2012 | 81.5 | 82 | 79.8 | 80.2 |
| 06/19/2012 | 80.15 | 83.5 | 79.15 | 82.9 |
| 06/20/2012 | 85.6 | 88.8 | 85 | 87.95 |
| 06/21/2012 | 89.1 | 92.4 | 88.25 | 89.7 |
| 06/22/2012 | 88.6 | 89.35 | 87.25 | 87.25 |
| 06/25/2012 | 87.15 | 87.15 | 85.05 | 85.5 |
| 06/26/2012 | 85.8 | 86.15 | 84 | 84.5 |
| 06/27/2012 | 84.65 | 86.5 | 84.4 | 86.35 |
| 06/28/2012 | 86.65 | 86.7 | 84.55 | 86.1 |
| 06/29/2012 | 87.9 | 89.55 | 87.6 | 89.05 |
| 07/02/2012 | 89.55 | 91.5 | 88.6 | 90.1 |
| 07/03/2012 | 90.6 | 93.95 | 90.6 | 93.05 |
| 07/04/2012 | 92.7 | 94 | 91.45 | 93.45 |
| 07/05/2012 | 93.25 | 94.35 | 91.95 | 92.9 |
| 07/06/2012 | 92.1 | 93.7 | 90.1 | 90.4 |
| 07/09/2012 | 90.4 | 91.25 | 89.5 | 90.4 |
| 07/10/2012 | 90.55 | 92.05 | 89.3 | 90.6 |
| 07/11/2012 | 90.1 | 91.4 | 89.75 | 90.7 |
| 07/12/2012 | 90.2 | 91.05 | 89.15 | 90.05 |
| 07/13/2012 | 90.2 | 90.75 | 88.75 | 89.85 |
| 07/16/2012 | 89.65 | 90.9 | 89.25 | 90.4 |
| 07/17/2012 | 90.8 | 91.85 | 90.25 | 90.5 |
| 07/18/2012 | 90.9 | 91.95 | 90.8 | 91.4 |
| 07/19/2012 | 92 | 93.85 | 91.4 | 93.45 |
| 07/20/2012 | 93.5 | 93.9 | 91 | 91.85 |
| 07/23/2012 | 90.4 | 90.4 | 86.55 | 86.95 |
| 07/24/2012 | 87.4 | 88.05 | 86.15 | 87 |
| 07/25/2012 | 87.1 | 88.1 | 86.9 | 87.8 |
| 07/26/2012 | 87.2 | 91.2 | 87.1 | 90.4 |
| 07/27/2012 | 91.9 | 91.9 | 88.6 | 91.55 |
| 07/30/2012 | 92 | 94 | 91.4 | 93.5 |
| 07/31/2012 | 93.85 | 94.5 | 92.55 | 93.65 |
| 08/02/2012 | 93.25 | 95.4 | 90.15 | 90.75 |
| 08/03/2012 | 91.4 | 95.45 | 91.25 | 95.1 |
| 08/06/2012 | 95.4 | 97.05 | 95.15 | 96.1 |
| 08/07/2012 | 96.2 | 97.4 | 95.3 | 96.75 |
| 08/08/2012 | 96.9 | 97.45 | 95.8 | 97.4 |
| 08/09/2012 | 97.8 | 98.35 | 96.8 | 98 |
| 08/10/2012 | 97.4 | 99 | 97.4 | 98.8 |
| 08/13/2012 | 98.7 | 99.9 | 98.35 | 99.05 |
| 08/14/2012 | 99.8 | 99.9 | 99.05 | 99.55 |
| 08/15/2012 | 99.5 | 100.1 | 99 | 99.5 |
| 08/16/2012 | 99.25 | 102.3 | 99.25 | 101.8 |
| 08/17/2012 | 104.7 | 106 | 104 | 104.9 |
| 08/20/2012 | 105.6 | 108 | 104.6 | 104.8 |
| 08/21/2012 | 105.5 | 108.5 | 105 | 107.9 |
| 08/22/2012 | 106.6 | 108.2 | 106.6 | 107.4 |
| 08/23/2012 | 108.1 | 108.3 | 106.4 | 107.3 |
| 08/24/2012 | 107.3 | 107.7 | 105.9 | 107.2 |
| 08/27/2012 | 107.2 | 108 | 106.5 | 107.3 |
| 08/28/2012 | 107.1 | 107.7 | 106.1 | 106.5 |
| 08/29/2012 | 105.9 | 108.5 | 105.9 | 108.3 |
| 08/30/2012 | 107.4 | 109 | 107.4 | 108.2 |
| 08/31/2012 | 108.1 | 109 | 107.2 | 108.4 |
| 09/03/2012 | 107.8 | 110.2 | 107.8 | 109.1 |
| 09/04/2012 | 109.5 | 110 | 108.4 | 109.3 |
| 09/05/2012 | 108.9 | 109.2 | 107.4 | 109 |
| 09/06/2012 | 109.9 | 110.9 | 109.3 | 110.7 |
| 09/07/2012 | 110.9 | 114.8 | 110.9 | 114 |
| 09/10/2012 | 113.5 | 115.3 | 113.3 | 114.2 |
| 09/11/2012 | 113.5 | 116 | 113 | 115.8 |
| 09/12/2012 | 116.2 | 119 | 115.5 | 117.4 |
| 09/13/2012 | 117 | 117.6 | 115.8 | 116.9 |
| 09/14/2012 | 118.8 | 119.1 | 117.2 | 117.5 |
| 09/17/2012 | 117 | 118.3 | 117 | 117.7 |
| 09/18/2012 | 117 | 117 | 114.1 | 115.8 |
| 09/19/2012 | 115.8 | 116.6 | 114.1 | 115.8 |
| 09/20/2012 | 114 | 115.1 | 113.5 | 114.1 |
| 09/21/2012 | 115.5 | 116.9 | 115.3 | 116.8 |
| 09/24/2012 | 116 | 116.5 | 112.9 | 114.4 |
| 09/25/2012 | 114.2 | 116.1 | 113.8 | 115.9 |
| 09/26/2012 | 114.7 | 114.9 | 112 | 112.7 |
| 09/27/2012 | 112.7 | 113.9 | 112.1 | 113.3 |
| 09/28/2012 | 113.9 | 114.5 | 111.8 | 111.9 |
| 10/01/2012 | 111.5 | 114.7 | 111.5 | 114.5 |
| 10/02/2012 | 114.1 | 117.5 | 113.4 | 116.8 |
| 10/03/2012 | 116.9 | 117.8 | 116.4 | 117 |
| 10/04/2012 | 117.9 | 118.1 | 116.9 | 117.8 |
| 10/05/2012 | 117.7 | 118.9 | 117 | 118.7 |
| 10/08/2012 | 118.3 | 118.3 | 116.7 | 117.3 |
| 10/09/2012 | 117 | 117.4 | 116.1 | 116.3 |
| 10/10/2012 | 116.1 | 117.3 | 116 | 116.4 |
| 10/11/2012 | 116 | 118.6 | 115.9 | 118.3 |
| 10/12/2012 | 117.6 | 119.1 | 117.5 | 118 |
| 10/15/2012 | 117.2 | 118.9 | 117.2 | 118.5 |
| 10/16/2012 | 118.7 | 122.1 | 118.6 | 121.7 |
| 10/17/2012 | 121.5 | 123.5 | 120.4 | 123 |
| 10/18/2012 | 123 | 124.5 | 122.8 | 122.9 |
| 10/19/2012 | 122.2 | 123.3 | 121.2 | 121.4 |
| 10/22/2012 | 121.6 | 123 | 121.1 | 122 |
| 10/23/2012 | 122.1 | 122.2 | 118.7 | 119.5 |
| 10/24/2012 | 119.4 | 119.7 | 117.8 | 118.6 |
| 10/25/2012 | 118.2 | 120 | 118.2 | 119.1 |
| 10/26/2012 | 118.3 | 118.5 | 117 | 118 |
| 10/29/2012 | 116.8 | 116.8 | 114.5 | 115.8 |
| 10/30/2012 | 115.4 | 118.2 | 115.4 | 117.3 |
| 10/31/2012 | 116.9 | 118.3 | 116.4 | 117.2 |
| 11/01/2012 | 116.9 | 119 | 116.9 | 119 |
| 11/02/2012 | 119 | 119.2 | 116.8 | 117.5 |
| 11/05/2012 | 116.5 | 117.5 | 116.1 | 117.1 |
| 11/06/2012 | 117.6 | 119 | 117.3 | 118.6 |
| 11/07/2012 | 119.6 | 120.5 | 117.4 | 117.4 |
| 11/08/2012 | 117.5 | 119.2 | 117.5 | 117.9 |
| 11/09/2012 | 116.9 | 118.3 | 114.5 | 116.6 |
| 11/12/2012 | 116.5 | 116.8 | 115.6 | 116.6 |
| 11/13/2012 | 117.2 | 118.4 | 114.8 | 117.7 |
| 11/14/2012 | 117.8 | 118.3 | 116.5 | 117.2 |
| 11/15/2012 | 116.6 | 116.9 | 114.2 | 115.1 |
| 11/16/2012 | 114.3 | 115 | 113 | 113.9 |
| 11/19/2012 | 114.5 | 117.9 | 114.3 | 117.5 |
| 11/20/2012 | 117.2 | 117.6 | 116.2 | 117.1 |
| 11/21/2012 | 117 | 125.7 | 117 | 124.2 |
| 11/22/2012 | 126 | 130.7 | 125 | 126.7 |
| 11/23/2012 | 127.5 | 131 | 126.9 | 130.7 |
| 11/26/2012 | 130.1 | 130.4 | 125 | 125.5 |
| 11/27/2012 | 126.5 | 127.7 | 124.7 | 125.3 |
| 11/28/2012 | 123.5 | 124 | 118.7 | 124 |
| 11/29/2012 | 125 | 125.8 | 124 | 124.6 |
| 11/30/2012 | 123.7 | 124.8 | 121.8 | 124 |
| 12/03/2012 | 122.8 | 123.7 | 120.2 | 121 |
| 12/04/2012 | 120 | 123.5 | 119.7 | 121.6 |
| 12/05/2012 | 122.5 | 123.1 | 121.5 | 122 |
| 12/06/2012 | 122.6 | 123.7 | 121.9 | 122.7 |
| 12/07/2012 | 122 | 123.3 | 121.7 | 122.7 |
| 12/10/2012 | 122.1 | 123.3 | 121.4 | 122.9 |
| 12/11/2012 | 122.4 | 123.3 | 121.8 | 122.9 |
| 12/12/2012 | 123.5 | 124.4 | 122.6 | 123.9 |
| 12/13/2012 | 123.8 | 124.1 | 122.8 | 123.1 |
| 12/14/2012 | 123.1 | 124 | 122.5 | 123.5 |
| 12/17/2012 | 123.5 | 124 | 122.8 | 123.3 |
| 12/18/2012 | 123.9 | 124.4 | 123.4 | 123.9 |
| 12/19/2012 | 123.8 | 124.7 | 123.1 | 124.2 |
| 12/20/2012 | 123.8 | 124 | 122.7 | 123.4 |
| 12/21/2012 | 123.7 | 124.1 | 121.8 | 122.2 |
| 12/27/2012 | 121.6 | 122.7 | 121.3 | 122.3 |
| 12/28/2012 | 122.2 | 122.6 | 120.9 | 121.4 |