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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 161.8153
CLOSE 161.9526
Low
LOW 123.6
High
HIGH 193
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2013 | 123.8 | 124.8 | 123.6 | 124.6 |
| 01/04/2013 | 124 | 126.4 | 124 | 125.9 |
| 01/07/2013 | 125.7 | 127.8 | 125.3 | 127.8 |
| 01/08/2013 | 127.5 | 129.8 | 126.4 | 128.4 |
| 01/09/2013 | 128.6 | 132.9 | 128.6 | 132.8 |
| 01/10/2013 | 132.9 | 134.8 | 132.9 | 133.8 |
| 01/11/2013 | 133.8 | 134.8 | 133.2 | 133.8 |
| 01/14/2013 | 134.4 | 137 | 134.2 | 135.5 |
| 01/15/2013 | 135.5 | 136 | 134.4 | 134.7 |
| 01/16/2013 | 134.5 | 134.9 | 132.9 | 134 |
| 01/17/2013 | 134.5 | 135.9 | 133.6 | 135.9 |
| 01/18/2013 | 136.2 | 136.3 | 135.6 | 135.9 |
| 01/21/2013 | 135.9 | 136.3 | 135.1 | 136.2 |
| 01/22/2013 | 135.9 | 136.9 | 134.8 | 136.5 |
| 01/23/2013 | 136.3 | 138 | 136 | 137 |
| 01/24/2013 | 137 | 139 | 136.1 | 138.6 |
| 01/25/2013 | 138.8 | 139.5 | 138.3 | 138.5 |
| 01/28/2013 | 139.2 | 140 | 138.8 | 139.4 |
| 01/29/2013 | 139.2 | 140.1 | 137.7 | 138.9 |
| 01/30/2013 | 139.1 | 139.3 | 136.7 | 137.4 |
| 01/31/2013 | 137.6 | 138.1 | 135.6 | 136.8 |
| 02/01/2013 | 137.1 | 137.9 | 136.1 | 137 |
| 02/04/2013 | 137.3 | 137.3 | 133 | 134.4 |
| 02/05/2013 | 133.7 | 136.3 | 133.5 | 135.1 |
| 02/06/2013 | 135.6 | 137.4 | 133.7 | 135 |
| 02/07/2013 | 135 | 137.5 | 134.3 | 134.9 |
| 02/08/2013 | 138.4 | 141 | 137.1 | 139.9 |
| 02/11/2013 | 139.9 | 142.5 | 139.3 | 141.8 |
| 02/12/2013 | 142 | 144.2 | 141.3 | 143.3 |
| 02/13/2013 | 143.8 | 147.7 | 143.2 | 145.7 |
| 02/14/2013 | 145.9 | 146.4 | 144 | 145.7 |
| 02/15/2013 | 145.7 | 146.4 | 145.1 | 145.6 |
| 02/18/2013 | 145.8 | 146.5 | 144.7 | 145.8 |
| 02/19/2013 | 145.8 | 148 | 145.8 | 147.4 |
| 02/20/2013 | 147.7 | 147.7 | 145.4 | 146.1 |
| 02/21/2013 | 145.2 | 145.7 | 143.1 | 144 |
| 02/22/2013 | 143.7 | 145 | 143 | 144.3 |
| 02/25/2013 | 145 | 146.7 | 142.6 | 143.8 |
| 02/26/2013 | 141.6 | 141.6 | 138.1 | 139.7 |
| 02/27/2013 | 143.8 | 152 | 143.8 | 151.9 |
| 02/28/2013 | 152.6 | 154.2 | 150.2 | 153.8 |
| 03/01/2013 | 153.3 | 154.2 | 150.1 | 152 |
| 03/04/2013 | 150.8 | 152.6 | 150.5 | 151.7 |
| 03/05/2013 | 153 | 154.9 | 152.5 | 154.6 |
| 03/06/2013 | 155 | 156.5 | 154.4 | 154.8 |
| 03/07/2013 | 155.5 | 156.2 | 155 | 155.1 |
| 03/08/2013 | 156.2 | 156.6 | 154.6 | 155 |
| 03/11/2013 | 155 | 155 | 151.7 | 153.8 |
| 03/12/2013 | 153.2 | 155.1 | 149.2 | 150.4 |
| 03/13/2013 | 150.4 | 151.4 | 147.9 | 149.1 |
| 03/14/2013 | 150 | 152.1 | 149.7 | 151.6 |
| 03/15/2013 | 151.2 | 151.9 | 149.8 | 150 |
| 03/18/2013 | 147.5 | 148.8 | 146.4 | 148.6 |
| 03/19/2013 | 148.6 | 148.8 | 146.6 | 147.3 |
| 03/20/2013 | 147.5 | 150 | 146.9 | 149.3 |
| 03/21/2013 | 149.7 | 149.7 | 145.8 | 146.1 |
| 03/22/2013 | 145.6 | 145.9 | 143.7 | 144.1 |
| 03/25/2013 | 145.5 | 146.7 | 140.7 | 142.3 |
| 03/26/2013 | 142.2 | 146.7 | 141.2 | 143.3 |
| 03/27/2013 | 143.8 | 144.4 | 139.6 | 140.5 |
| 03/28/2013 | 140.5 | 141.7 | 139.7 | 140.7 |
| 04/02/2013 | 140.8 | 144.3 | 140.3 | 143.9 |
| 04/03/2013 | 143.9 | 144.7 | 141 | 141.5 |
| 04/04/2013 | 141.7 | 143.4 | 139.9 | 140.6 |
| 04/05/2013 | 140.9 | 141.6 | 135.6 | 138 |
| 04/08/2013 | 138 | 138.6 | 135.2 | 136.3 |
| 04/09/2013 | 137.1 | 137.6 | 135.5 | 136.2 |
| 04/10/2013 | 137.1 | 141.4 | 136.6 | 140.9 |
| 04/11/2013 | 140.9 | 143.5 | 140.9 | 142.1 |
| 04/12/2013 | 142.1 | 142.2 | 140.1 | 141.4 |
| 04/15/2013 | 141.7 | 143.4 | 139.1 | 139.8 |
| 04/16/2013 | 139.2 | 139.2 | 134.9 | 137.6 |
| 04/17/2013 | 138.9 | 140.5 | 136.2 | 137.3 |
| 04/18/2013 | 137.5 | 141.3 | 136.3 | 138.3 |
| 04/19/2013 | 139 | 140.4 | 136.8 | 137.7 |
| 04/22/2013 | 139 | 139.8 | 137.1 | 137.6 |
| 04/23/2013 | 138 | 143 | 137.4 | 142.5 |
| 04/24/2013 | 142.7 | 145.8 | 142.7 | 145.4 |
| 04/25/2013 | 141 | 145.8 | 140.7 | 145.6 |
| 04/26/2013 | 144.1 | 146 | 144.1 | 145.6 |
| 04/29/2013 | 146.7 | 148.4 | 146.7 | 147.8 |
| 04/30/2013 | 147.6 | 148.8 | 146.7 | 147 |
| 05/02/2013 | 146.8 | 148 | 144.9 | 146.4 |
| 05/03/2013 | 147 | 151 | 146 | 150.1 |
| 05/06/2013 | 150 | 150.3 | 147.6 | 148.3 |
| 05/07/2013 | 148.6 | 150.1 | 148.4 | 149.7 |
| 05/08/2013 | 149.8 | 153.2 | 149 | 152.6 |
| 05/10/2013 | 152.8 | 155 | 152.4 | 154 |
| 05/13/2013 | 153.6 | 154 | 150.5 | 152.2 |
| 05/14/2013 | 153.3 | 153.5 | 150.7 | 153 |
| 05/15/2013 | 152.2 | 154 | 152 | 154 |
| 05/16/2013 | 153.2 | 154.5 | 153 | 153.7 |
| 05/17/2013 | 153.8 | 155.9 | 153.5 | 155.6 |
| 05/21/2013 | 156 | 158.8 | 155.3 | 158 |
| 05/22/2013 | 158.3 | 162 | 158.3 | 161.3 |
| 05/23/2013 | 158.3 | 162.3 | 156.8 | 158 |
| 05/24/2013 | 158.7 | 160.8 | 156.3 | 157.5 |
| 05/27/2013 | 157.5 | 159 | 157.1 | 158.7 |
| 05/28/2013 | 159.3 | 164.6 | 159 | 163.3 |
| 05/29/2013 | 162 | 163.7 | 159.9 | 160 |
| 05/30/2013 | 158.7 | 162.2 | 158.5 | 160.9 |
| 05/31/2013 | 160.9 | 162.3 | 159.2 | 160.3 |
| 06/03/2013 | 159 | 159.8 | 157.5 | 158.4 |
| 06/04/2013 | 157.5 | 161.9 | 157.5 | 161.1 |
| 06/05/2013 | 160.4 | 162 | 157.8 | 158.2 |
| 06/06/2013 | 157.7 | 158.4 | 154.4 | 154.5 |
| 06/07/2013 | 154.3 | 161.5 | 154.1 | 160 |
| 06/10/2013 | 160.1 | 160.8 | 158.4 | 159.3 |
| 06/11/2013 | 158.7 | 159.3 | 155.3 | 156.9 |
| 06/12/2013 | 156 | 157.5 | 154 | 154.5 |
| 06/13/2013 | 152 | 155 | 150.8 | 154.3 |
| 06/14/2013 | 155.6 | 156.8 | 154.5 | 155.2 |
| 06/17/2013 | 155.6 | 158.6 | 154.8 | 157.8 |
| 06/18/2013 | 157.4 | 159 | 157.1 | 157.4 |
| 06/19/2013 | 157.4 | 158.6 | 156.3 | 157.4 |
| 06/20/2013 | 155.4 | 156 | 152.6 | 153.4 |
| 06/21/2013 | 153.6 | 156 | 151.3 | 151.7 |
| 06/24/2013 | 151.1 | 152.2 | 146.8 | 148 |
| 06/25/2013 | 149 | 152.9 | 148 | 151.7 |
| 06/26/2013 | 151.7 | 154.8 | 150.6 | 153.4 |
| 06/27/2013 | 154.3 | 155.8 | 153.2 | 154.6 |
| 06/28/2013 | 154.9 | 155.7 | 152.5 | 153.6 |
| 07/01/2013 | 154.5 | 157.2 | 153.7 | 157 |
| 07/02/2013 | 157.2 | 157.5 | 155.1 | 157.1 |
| 07/03/2013 | 155.7 | 156.5 | 153.5 | 156.5 |
| 07/04/2013 | 157.2 | 159.4 | 156.5 | 159.3 |
| 07/05/2013 | 159.6 | 160.3 | 157.5 | 158.1 |
| 07/08/2013 | 159.5 | 161.5 | 159.2 | 160.9 |
| 07/09/2013 | 162 | 163.3 | 161.6 | 163.1 |
| 07/10/2013 | 163.2 | 165.9 | 163.2 | 165.9 |
| 07/11/2013 | 167.5 | 167.7 | 163.9 | 166.1 |
| 07/12/2013 | 166.1 | 167.9 | 165 | 165.6 |
| 07/15/2013 | 166.4 | 167.7 | 165.9 | 167.5 |
| 07/16/2013 | 167.2 | 167.8 | 164.8 | 165.6 |
| 07/17/2013 | 166.4 | 166.4 | 163.1 | 164.5 |
| 07/18/2013 | 164.4 | 167.4 | 164.4 | 166.9 |
| 07/19/2013 | 167.8 | 167.8 | 166.2 | 167.2 |
| 07/22/2013 | 167.5 | 167.9 | 166.6 | 167 |
| 07/23/2013 | 167 | 167.6 | 165.6 | 166.1 |
| 07/24/2013 | 165.8 | 167.3 | 165.5 | 166.1 |
| 07/25/2013 | 165.3 | 166.2 | 163.6 | 166 |
| 07/26/2013 | 166.3 | 167 | 164.4 | 165 |
| 07/29/2013 | 165 | 166.6 | 164.1 | 165.2 |
| 07/30/2013 | 165.4 | 167.4 | 165.4 | 166.2 |
| 07/31/2013 | 165.7 | 166.7 | 165 | 166.2 |
| 08/02/2013 | 167.2 | 170.5 | 165.1 | 170.1 |
| 08/05/2013 | 170.9 | 174.5 | 170.5 | 174 |
| 08/06/2013 | 173.2 | 176.3 | 173.2 | 175 |
| 08/07/2013 | 174.9 | 176 | 174 | 176 |
| 08/08/2013 | 176.2 | 177.7 | 176.1 | 176.9 |
| 08/09/2013 | 177.4 | 178 | 175.9 | 177 |
| 08/12/2013 | 177.8 | 178 | 175.8 | 176.2 |
| 08/13/2013 | 175.8 | 176.6 | 171.9 | 173.1 |
| 08/14/2013 | 179.8 | 182.3 | 176.5 | 182.2 |
| 08/15/2013 | 181.7 | 182.5 | 177.9 | 179.7 |
| 08/16/2013 | 180 | 180 | 177.8 | 179.8 |
| 08/19/2013 | 179.6 | 180.4 | 178.2 | 179.6 |
| 08/20/2013 | 178.6 | 178.6 | 174.6 | 177.5 |
| 08/21/2013 | 177.7 | 179.1 | 176.1 | 177.9 |
| 08/22/2013 | 177.9 | 181.5 | 177.6 | 181 |
| 08/23/2013 | 181.8 | 185.6 | 181.6 | 185.4 |
| 08/26/2013 | 187 | 187 | 182.7 | 184 |
| 08/27/2013 | 183.6 | 183.6 | 178.1 | 179.5 |
| 08/28/2013 | 177.5 | 179 | 174.7 | 176.9 |
| 08/29/2013 | 177.6 | 179.4 | 176.4 | 178.3 |
| 08/30/2013 | 178.9 | 179.1 | 173.9 | 174.3 |
| 09/02/2013 | 176.6 | 179 | 176.6 | 177 |
| 09/03/2013 | 177.7 | 178.5 | 174.6 | 177.6 |
| 09/04/2013 | 177.8 | 178 | 174 | 176.7 |
| 09/05/2013 | 176.5 | 178.6 | 175.2 | 177.5 |
| 09/06/2013 | 177.1 | 179.7 | 176.3 | 177.9 |
| 09/09/2013 | 177.4 | 180.4 | 177.4 | 179.9 |
| 09/10/2013 | 181.2 | 184.6 | 180.9 | 183.6 |
| 09/11/2013 | 184.2 | 185.7 | 183.3 | 184.3 |
| 09/12/2013 | 184.1 | 185.1 | 182.3 | 182.8 |
| 09/13/2013 | 183 | 183.4 | 181.3 | 183.2 |
| 09/16/2013 | 184.2 | 186.2 | 183 | 183.6 |
| 09/17/2013 | 184.1 | 184.1 | 179.5 | 180.6 |
| 09/18/2013 | 180.6 | 181.2 | 178.2 | 179.1 |
| 09/19/2013 | 180.1 | 180.7 | 173.9 | 174.3 |
| 09/20/2013 | 175.1 | 178.8 | 175.1 | 176.4 |
| 09/23/2013 | 176.7 | 178.3 | 175 | 175.4 |
| 09/24/2013 | 175.4 | 177.6 | 174.8 | 176.8 |
| 09/25/2013 | 176 | 176 | 174.3 | 175.2 |
| 09/26/2013 | 175.6 | 175.9 | 173.3 | 174.6 |
| 09/27/2013 | 174.6 | 175.3 | 172.1 | 174.1 |
| 09/30/2013 | 172 | 172.6 | 170.5 | 171.2 |
| 10/01/2013 | 170.9 | 175.3 | 170.9 | 174.6 |
| 10/02/2013 | 174 | 174.9 | 172.2 | 173 |
| 10/03/2013 | 173.5 | 174.7 | 172.4 | 173.3 |
| 10/04/2013 | 173 | 175.6 | 172 | 174.6 |
| 10/07/2013 | 173.5 | 174.6 | 171.8 | 172.6 |
| 10/08/2013 | 172.2 | 173.6 | 170.6 | 172.2 |
| 10/09/2013 | 171.2 | 171.5 | 169.4 | 170.5 |
| 10/10/2013 | 171.4 | 175.4 | 170.5 | 174.2 |
| 10/11/2013 | 175 | 176.1 | 173.9 | 174.8 |
| 10/14/2013 | 174 | 174.9 | 171.9 | 173.7 |
| 10/15/2013 | 174.4 | 178.8 | 174.4 | 176.8 |
| 10/16/2013 | 175.8 | 179.2 | 175.1 | 178.1 |
| 10/17/2013 | 179.1 | 179.8 | 176.8 | 179.8 |
| 10/18/2013 | 179.8 | 180.6 | 179.7 | 180.5 |
| 10/21/2013 | 181 | 181 | 180 | 180.5 |
| 10/22/2013 | 181.1 | 182.3 | 180.4 | 181.4 |
| 10/23/2013 | 181.7 | 184.5 | 180.4 | 183.7 |
| 10/24/2013 | 184.2 | 185 | 181.7 | 183.5 |
| 10/25/2013 | 183.2 | 183.5 | 182.3 | 183.5 |
| 10/28/2013 | 184 | 184 | 179.2 | 180.5 |
| 10/29/2013 | 180 | 182.6 | 179.3 | 181.5 |
| 10/30/2013 | 181.5 | 183.2 | 181.1 | 181.3 |
| 10/31/2013 | 181.1 | 181.8 | 178.4 | 180.3 |
| 11/01/2013 | 180.4 | 180.6 | 178.9 | 180.5 |
| 11/04/2013 | 181 | 181.3 | 179.3 | 180.2 |
| 11/05/2013 | 180.8 | 180.8 | 176.3 | 178.5 |
| 11/06/2013 | 179 | 180.3 | 177 | 177.6 |
| 11/07/2013 | 177.8 | 177.9 | 173.7 | 174.9 |
| 11/08/2013 | 174.1 | 182 | 173.4 | 179.9 |
| 11/11/2013 | 180 | 181 | 178.3 | 179.9 |
| 11/12/2013 | 187.6 | 191.5 | 186.8 | 189 |
| 11/13/2013 | 186 | 187.2 | 184.5 | 186.8 |
| 11/14/2013 | 187.4 | 188.6 | 187 | 187.8 |
| 11/15/2013 | 189.3 | 192.6 | 189.2 | 189.3 |
| 11/18/2013 | 189.1 | 192.7 | 189.1 | 192.6 |
| 11/19/2013 | 192.4 | 193 | 189.8 | 191.4 |
| 11/20/2013 | 191.7 | 191.7 | 189 | 190.5 |
| 11/21/2013 | 189.7 | 191.4 | 189.1 | 190.3 |
| 11/22/2013 | 190.5 | 191 | 189.3 | 189.4 |
| 11/25/2013 | 190.3 | 190.5 | 188.8 | 189 |
| 11/26/2013 | 188.7 | 189.4 | 187.4 | 187.7 |
| 11/27/2013 | 187.5 | 189.4 | 187.4 | 188.6 |
| 11/28/2013 | 188.5 | 189.5 | 188.2 | 188.5 |
| 11/29/2013 | 188.1 | 189.2 | 186.5 | 187.6 |
| 12/02/2013 | 186.5 | 187.5 | 185.7 | 186.4 |
| 12/03/2013 | 186.1 | 186.7 | 182.7 | 183.2 |
| 12/04/2013 | 182.5 | 182.5 | 179.5 | 181.2 |
| 12/05/2013 | 179.5 | 181.7 | 179 | 179.7 |
| 12/06/2013 | 179.9 | 180.9 | 178.3 | 180.2 |
| 12/09/2013 | 181.3 | 181.9 | 179.7 | 180.8 |
| 12/10/2013 | 180.6 | 182.4 | 179.4 | 180.7 |
| 12/11/2013 | 179.5 | 182.3 | 179.4 | 180 |
| 12/12/2013 | 179.5 | 180.5 | 177.6 | 178.2 |
| 12/13/2013 | 178.2 | 179.2 | 175.7 | 176.2 |
| 12/16/2013 | 176.5 | 179.3 | 175.6 | 177.6 |
| 12/17/2013 | 178 | 178 | 174.6 | 174.9 |
| 12/18/2013 | 175.7 | 179.7 | 175.1 | 178.4 |
| 12/19/2013 | 180 | 183 | 179.8 | 180.9 |
| 12/20/2013 | 181.2 | 183.7 | 180.8 | 183.7 |
| 12/23/2013 | 183.5 | 184.7 | 182.6 | 183.5 |
| 12/27/2013 | 184.4 | 185.4 | 183.6 | 185.2 |
| 12/30/2013 | 184.9 | 185.5 | 184.3 | 185.2 |