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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 329.8199
CLOSE 329.8582
Low
LOW 289.3
High
HIGH 363.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 290.7 | 297 | 290.7 | 296.5 |
| 01/04/2017 | 297.9 | 298.7 | 296.7 | 298.5 |
| 01/05/2017 | 297.9 | 299 | 296.2 | 298 |
| 01/06/2017 | 297.5 | 298.3 | 296.1 | 298.3 |
| 01/09/2017 | 299 | 299 | 295.4 | 297.1 |
| 01/10/2017 | 297.8 | 297.8 | 293.4 | 294.3 |
| 01/11/2017 | 293.8 | 297.1 | 293.6 | 295.2 |
| 01/12/2017 | 294.5 | 295.8 | 294 | 294.3 |
| 01/13/2017 | 296.1 | 297.9 | 295.1 | 295.6 |
| 01/16/2017 | 294 | 294 | 291.5 | 292.6 |
| 01/17/2017 | 291 | 294.4 | 289.6 | 292.9 |
| 01/18/2017 | 293.9 | 294 | 289.3 | 292.4 |
| 01/19/2017 | 293.7 | 298.9 | 293.6 | 296.4 |
| 01/20/2017 | 296.3 | 297.1 | 294.3 | 295.2 |
| 01/23/2017 | 293.9 | 295 | 292 | 294.2 |
| 01/24/2017 | 295.5 | 297.1 | 294.1 | 296 |
| 01/25/2017 | 297 | 303.1 | 296.6 | 303.1 |
| 01/26/2017 | 303.5 | 306.2 | 302.7 | 302.9 |
| 01/27/2017 | 303.9 | 303.9 | 299.7 | 300.8 |
| 01/30/2017 | 300 | 300.5 | 296.8 | 298.5 |
| 01/31/2017 | 298.1 | 301.8 | 297 | 299.1 |
| 02/01/2017 | 303 | 308.2 | 302.3 | 306.2 |
| 02/02/2017 | 304.3 | 306.8 | 302.6 | 303.3 |
| 02/03/2017 | 303.2 | 309 | 302.7 | 308.1 |
| 02/06/2017 | 308 | 309.4 | 304.7 | 306.5 |
| 02/07/2017 | 306.2 | 307.8 | 305.1 | 306.7 |
| 02/08/2017 | 307.4 | 308.8 | 301.8 | 303.9 |
| 02/09/2017 | 304.9 | 308.1 | 303.7 | 308.1 |
| 02/10/2017 | 309.1 | 310.3 | 307.7 | 310.2 |
| 02/13/2017 | 310.5 | 312 | 309.5 | 311.3 |
| 02/14/2017 | 311.9 | 314.5 | 310.6 | 313.1 |
| 02/15/2017 | 314.8 | 317.4 | 313.8 | 315.9 |
| 02/16/2017 | 315.8 | 315.8 | 312.4 | 314.1 |
| 02/17/2017 | 313.6 | 315.9 | 310.4 | 313.2 |
| 02/20/2017 | 314.4 | 318.1 | 314.4 | 315.7 |
| 02/21/2017 | 316.1 | 319.8 | 314.9 | 318.4 |
| 02/22/2017 | 319 | 320 | 317.2 | 318 |
| 02/23/2017 | 317.9 | 319.3 | 316.6 | 317.9 |
| 02/24/2017 | 317.9 | 319.3 | 312.5 | 314.6 |
| 02/27/2017 | 315.1 | 316 | 313.4 | 315.1 |
| 02/28/2017 | 315 | 316.7 | 313.9 | 316 |
| 03/01/2017 | 317.2 | 321.7 | 317.2 | 321.4 |
| 03/02/2017 | 323 | 323 | 320.3 | 321.6 |
| 03/03/2017 | 322.7 | 326.9 | 322.6 | 325.3 |
| 03/06/2017 | 323.5 | 323.8 | 318.9 | 323.3 |
| 03/07/2017 | 322.9 | 323.7 | 321.1 | 322.5 |
| 03/08/2017 | 322.2 | 324.8 | 321.7 | 323.1 |
| 03/09/2017 | 322.1 | 325.2 | 321.4 | 325 |
| 03/10/2017 | 325.4 | 326.5 | 323.7 | 324.9 |
| 03/13/2017 | 324.9 | 325 | 322 | 323.9 |
| 03/14/2017 | 323.2 | 323.9 | 320.2 | 320.8 |
| 03/15/2017 | 321.8 | 323.7 | 321.8 | 322.7 |
| 03/16/2017 | 324 | 324.4 | 320.4 | 322.8 |
| 03/17/2017 | 323.3 | 324.9 | 322.1 | 322.4 |
| 03/20/2017 | 321.7 | 323.6 | 321.3 | 322.9 |
| 03/21/2017 | 323.9 | 324.2 | 319.5 | 320.1 |
| 03/22/2017 | 318.4 | 318.4 | 314.4 | 316.7 |
| 03/23/2017 | 317.3 | 319.5 | 315.9 | 319.5 |
| 03/24/2017 | 319 | 319 | 316.1 | 317.6 |
| 03/27/2017 | 315.3 | 317.3 | 314 | 317.3 |
| 03/28/2017 | 318.8 | 319.4 | 315.7 | 318.2 |
| 03/29/2017 | 319 | 323.4 | 318.9 | 322.7 |
| 03/30/2017 | 322.7 | 324.8 | 321.7 | 324.4 |
| 03/31/2017 | 323.9 | 324.6 | 321.6 | 323.2 |
| 04/03/2017 | 323.8 | 324.2 | 321 | 321.4 |
| 04/04/2017 | 321.2 | 322.4 | 320.1 | 322 |
| 04/05/2017 | 321.2 | 322.5 | 320.3 | 320.3 |
| 04/06/2017 | 320 | 324.3 | 319.1 | 323.9 |
| 04/07/2017 | 322.1 | 323.6 | 320.5 | 323.4 |
| 04/10/2017 | 324.9 | 327.1 | 324.4 | 326.1 |
| 04/11/2017 | 325.6 | 328.7 | 323.8 | 327 |
| 04/12/2017 | 326.8 | 329.4 | 326.3 | 327.2 |
| 04/13/2017 | 327.2 | 327.2 | 324.8 | 325.3 |
| 04/18/2017 | 326.3 | 327.2 | 321.1 | 322.3 |
| 04/19/2017 | 322.5 | 322.9 | 319.6 | 320.3 |
| 04/20/2017 | 319.4 | 324.6 | 319 | 324.6 |
| 04/21/2017 | 325.1 | 326.9 | 323.8 | 326.8 |
| 04/24/2017 | 330 | 333.1 | 329.9 | 332.4 |
| 04/25/2017 | 332.3 | 335.4 | 332.3 | 334.1 |
| 04/26/2017 | 334.1 | 335.5 | 332.6 | 334.8 |
| 04/27/2017 | 323.8 | 324.6 | 323.1 | 323.8 |
| 04/28/2017 | 324.7 | 324.7 | 323.1 | 323.8 |
| 05/02/2017 | 325.3 | 332.5 | 324.9 | 332.3 |
| 05/03/2017 | 331.9 | 332.4 | 329.3 | 330 |
| 05/04/2017 | 330.4 | 334.5 | 330.4 | 334.1 |
| 05/05/2017 | 331.6 | 334.4 | 331.4 | 334.4 |
| 05/08/2017 | 335 | 335.3 | 332.1 | 334.2 |
| 05/09/2017 | 334.1 | 336.3 | 333.1 | 335.5 |
| 05/10/2017 | 334 | 336 | 328.9 | 329.1 |
| 05/11/2017 | 330.5 | 330.7 | 324.8 | 325 |
| 05/12/2017 | 325 | 327.2 | 324.9 | 326.7 |
| 05/15/2017 | 327.9 | 329.6 | 325.9 | 328.7 |
| 05/16/2017 | 327.8 | 329 | 327 | 327 |
| 05/17/2017 | 326.1 | 326.2 | 316.2 | 317.7 |
| 05/18/2017 | 315.5 | 318.1 | 313.4 | 318 |
| 05/19/2017 | 318.5 | 323.3 | 317.6 | 321.2 |
| 05/22/2017 | 323 | 324.8 | 321.7 | 321.7 |
| 05/23/2017 | 321.7 | 322.7 | 319.7 | 321.3 |
| 05/24/2017 | 321.3 | 322.9 | 320.7 | 322.6 |
| 05/26/2017 | 322.9 | 322.9 | 320.4 | 321.8 |
| 05/29/2017 | 321.7 | 326.3 | 320.9 | 325.2 |
| 05/30/2017 | 323.8 | 325.6 | 322.1 | 325.1 |
| 05/31/2017 | 324.5 | 325.7 | 321.9 | 323.1 |
| 06/01/2017 | 322.8 | 324.5 | 322.2 | 323.9 |
| 06/02/2017 | 325.7 | 326.9 | 322.6 | 323.3 |
| 06/06/2017 | 323.4 | 323.8 | 316.9 | 317.6 |
| 06/07/2017 | 318.3 | 321.8 | 317.7 | 320.1 |
| 06/08/2017 | 321 | 323.7 | 318.9 | 319 |
| 06/09/2017 | 318.9 | 323.6 | 318.1 | 322.9 |
| 06/12/2017 | 322.1 | 323.3 | 320.9 | 322.7 |
| 06/13/2017 | 324.5 | 326.8 | 324 | 325.1 |
| 06/14/2017 | 325.8 | 328.5 | 325.1 | 325.6 |
| 06/15/2017 | 325.6 | 325.6 | 321.5 | 324.3 |
| 06/16/2017 | 325.3 | 330.2 | 325.3 | 330.1 |
| 06/19/2017 | 331.4 | 332.8 | 331 | 332.2 |
| 06/20/2017 | 333.9 | 338.2 | 333.9 | 334.3 |
| 06/21/2017 | 333.6 | 333.8 | 328.5 | 329.5 |
| 06/22/2017 | 328.5 | 328.7 | 325.2 | 325.7 |
| 06/23/2017 | 325 | 325.6 | 321.4 | 323.9 |
| 06/26/2017 | 324 | 327 | 323.1 | 323.9 |
| 06/27/2017 | 323.8 | 323.8 | 321.3 | 322.7 |
| 06/28/2017 | 321.9 | 325.6 | 320.8 | 325.3 |
| 06/29/2017 | 326.3 | 327.4 | 322.5 | 323.3 |
| 06/30/2017 | 323.6 | 326.3 | 321.8 | 323.6 |
| 07/03/2017 | 324.7 | 332.6 | 324.6 | 332.6 |
| 07/04/2017 | 331.9 | 336.8 | 331.2 | 335.5 |
| 07/05/2017 | 334 | 337.8 | 333.3 | 335.3 |
| 07/06/2017 | 335.4 | 337.3 | 334.6 | 336.3 |
| 07/07/2017 | 336.2 | 338 | 335.5 | 338 |
| 07/10/2017 | 338.2 | 342.1 | 337.5 | 342.1 |
| 07/11/2017 | 341.5 | 343.5 | 339.9 | 341.5 |
| 07/12/2017 | 342.6 | 343 | 340.9 | 342.1 |
| 07/13/2017 | 342.8 | 344.5 | 342.8 | 343.3 |
| 07/14/2017 | 343.5 | 345.8 | 341.4 | 343 |
| 07/17/2017 | 343 | 343.9 | 341.8 | 343.8 |
| 07/18/2017 | 342.5 | 342.7 | 337.9 | 339.6 |
| 07/19/2017 | 340.5 | 342.6 | 339.9 | 341.3 |
| 07/20/2017 | 341.6 | 343.4 | 339.9 | 341.5 |
| 07/21/2017 | 341.8 | 342.5 | 336.8 | 337.6 |
| 07/24/2017 | 338.2 | 339.2 | 335.9 | 338 |
| 07/25/2017 | 338 | 342.7 | 337.9 | 341.7 |
| 07/26/2017 | 341.4 | 343.3 | 340.3 | 343.3 |
| 07/27/2017 | 343 | 346.5 | 341.8 | 346.1 |
| 07/28/2017 | 344.3 | 347.6 | 342.8 | 347.4 |
| 07/31/2017 | 347.1 | 353 | 347 | 353 |
| 08/02/2017 | 354.2 | 362.4 | 353.1 | 361.6 |
| 08/03/2017 | 361.7 | 363.8 | 360.4 | 361.7 |
| 08/04/2017 | 361 | 363.1 | 357 | 362.8 |
| 08/07/2017 | 362.1 | 363.5 | 361.5 | 362.9 |
| 08/08/2017 | 362.6 | 363.9 | 361.5 | 363.5 |
| 08/09/2017 | 359.6 | 359.8 | 350.8 | 354.5 |
| 08/10/2017 | 354 | 355.5 | 347.2 | 348.3 |
| 08/11/2017 | 345.3 | 347.3 | 340.9 | 345.6 |
| 08/14/2017 | 347.4 | 353.3 | 347 | 350.9 |
| 08/15/2017 | 354.5 | 354.7 | 348.6 | 350.7 |
| 08/16/2017 | 353.9 | 354.6 | 344.8 | 350.4 |
| 08/17/2017 | 349.2 | 349.4 | 345.1 | 345.8 |
| 08/18/2017 | 343.8 | 346.2 | 341.5 | 346.2 |
| 08/21/2017 | 346.4 | 349.2 | 344.5 | 346.3 |
| 08/22/2017 | 349.9 | 351.1 | 345.5 | 347.2 |
| 08/23/2017 | 348 | 348 | 342.9 | 345.7 |
| 08/24/2017 | 346.7 | 347.4 | 344.5 | 345.9 |
| 08/25/2017 | 345.8 | 348.9 | 344.6 | 346.7 |
| 08/28/2017 | 346.7 | 346.7 | 343.8 | 344 |
| 08/29/2017 | 342 | 342.2 | 333.9 | 338.7 |
| 08/30/2017 | 341.2 | 346.2 | 341.1 | 344.8 |
| 08/31/2017 | 346.3 | 346.3 | 343.1 | 343.2 |
| 09/01/2017 | 344.8 | 346.9 | 342.1 | 346.6 |
| 09/04/2017 | 344.1 | 344.4 | 341.7 | 342.2 |
| 09/05/2017 | 342.9 | 342.9 | 337.2 | 337.3 |
| 09/06/2017 | 335.3 | 336.1 | 333 | 335.4 |
| 09/07/2017 | 336.5 | 337 | 332.9 | 333.5 |
| 09/08/2017 | 332.5 | 334.4 | 330.8 | 333.7 |
| 09/11/2017 | 333.9 | 342.6 | 333.9 | 341.3 |
| 09/12/2017 | 343 | 345.7 | 341.1 | 345.3 |
| 09/13/2017 | 345.6 | 346.8 | 341.9 | 343.4 |
| 09/14/2017 | 339.8 | 341.2 | 336.5 | 338.5 |
| 09/15/2017 | 338.7 | 338.7 | 333 | 333 |
| 09/18/2017 | 334.4 | 336.3 | 334.3 | 335 |
| 09/19/2017 | 335.8 | 337.1 | 334.5 | 335.8 |
| 09/20/2017 | 335 | 336.8 | 331.2 | 333.7 |
| 09/21/2017 | 334 | 337.8 | 334 | 336.8 |
| 09/22/2017 | 336.4 | 337.6 | 335.2 | 337 |
| 09/25/2017 | 336 | 336.8 | 332.5 | 332.8 |
| 09/26/2017 | 332.6 | 333 | 329.2 | 329.2 |
| 09/27/2017 | 329.5 | 335.3 | 329.5 | 333 |
| 09/28/2017 | 333.8 | 337.7 | 332.9 | 337.4 |
| 09/29/2017 | 337.9 | 341.1 | 335.8 | 341.1 |
| 10/02/2017 | 342.4 | 343.8 | 340.2 | 342.6 |
| 10/03/2017 | 343.8 | 345.6 | 343.7 | 345.6 |
| 10/04/2017 | 345.9 | 345.9 | 340.3 | 342.8 |
| 10/05/2017 | 341.5 | 344.1 | 340.1 | 342.6 |
| 10/06/2017 | 343.8 | 343.8 | 339.8 | 340.4 |
| 10/09/2017 | 341.1 | 342.4 | 339.7 | 341.5 |
| 10/10/2017 | 342 | 342.2 | 340.3 | 341.3 |
| 10/11/2017 | 341.3 | 344.4 | 340.9 | 342.3 |
| 10/12/2017 | 343.8 | 345 | 342.5 | 344.5 |
| 10/13/2017 | 345 | 346.9 | 343.7 | 346.5 |
| 10/16/2017 | 347.9 | 348.1 | 343.4 | 343.4 |
| 10/17/2017 | 344 | 344.4 | 341.4 | 342.6 |
| 10/18/2017 | 343.3 | 344.3 | 341.2 | 343.5 |
| 10/19/2017 | 344.2 | 344.5 | 340.4 | 342.4 |
| 10/20/2017 | 344.5 | 346.7 | 344.2 | 345.7 |
| 10/23/2017 | 346.4 | 348 | 344.7 | 345.2 |
| 10/24/2017 | 346.3 | 347.5 | 345.1 | 346.6 |
| 10/25/2017 | 347.5 | 348 | 344.6 | 345.5 |
| 10/26/2017 | 347 | 354.1 | 345.3 | 353.5 |
| 10/27/2017 | 355 | 355.7 | 347 | 348 |
| 10/30/2017 | 350 | 350 | 345 | 345.5 |
| 10/31/2017 | 347.5 | 347.7 | 343.9 | 346.8 |
| 11/01/2017 | 347.7 | 349.7 | 346.5 | 348.5 |
| 11/02/2017 | 349.4 | 349.4 | 343.5 | 346.8 |
| 11/03/2017 | 347.6 | 347.6 | 342.4 | 344.8 |
| 11/06/2017 | 343.8 | 345.1 | 343 | 344.2 |
| 11/07/2017 | 344.3 | 346 | 343.2 | 343.6 |
| 11/08/2017 | 347.7 | 352.1 | 342.9 | 351.1 |
| 11/09/2017 | 351.4 | 353.1 | 343.7 | 345.4 |
| 11/10/2017 | 345.2 | 348.9 | 345 | 346 |
| 11/13/2017 | 347.3 | 347.5 | 340.6 | 341.6 |
| 11/14/2017 | 342 | 343.7 | 338.4 | 338.6 |
| 11/15/2017 | 337.9 | 337.9 | 335.2 | 336.3 |
| 11/16/2017 | 336.7 | 339.6 | 336.2 | 337.3 |
| 11/17/2017 | 337 | 338.6 | 333.7 | 335.7 |
| 11/20/2017 | 334.6 | 335.1 | 332.1 | 334.1 |
| 11/21/2017 | 334.6 | 338 | 332.9 | 335 |
| 11/22/2017 | 334.6 | 336.4 | 332.2 | 333.8 |
| 11/23/2017 | 333 | 334 | 332.2 | 333.1 |
| 11/24/2017 | 333 | 335.9 | 332.8 | 334.5 |
| 11/27/2017 | 334.9 | 334.9 | 329.2 | 329.2 |
| 11/28/2017 | 329 | 330.7 | 325.7 | 327.2 |
| 11/29/2017 | 327.5 | 332.9 | 327.5 | 329.8 |
| 11/30/2017 | 330.1 | 332.4 | 328.9 | 330.2 |
| 12/01/2017 | 329.8 | 330.5 | 325.9 | 327 |
| 12/04/2017 | 329.8 | 333.3 | 329 | 332 |
| 12/05/2017 | 332.2 | 332.2 | 327.4 | 328.8 |
| 12/06/2017 | 327 | 328.9 | 324.5 | 328 |
| 12/07/2017 | 329.6 | 330.6 | 327.1 | 327.6 |
| 12/08/2017 | 330.2 | 331.9 | 328.9 | 329.9 |
| 12/11/2017 | 330.7 | 332.9 | 330 | 332.8 |
| 12/12/2017 | 333.4 | 333.4 | 329.6 | 331.1 |
| 12/13/2017 | 329.7 | 336.9 | 329.7 | 334.5 |
| 12/14/2017 | 333.9 | 340 | 333.5 | 338.2 |
| 12/15/2017 | 339.1 | 341.4 | 338 | 341.4 |
| 12/18/2017 | 343.8 | 346 | 342.8 | 345.1 |
| 12/19/2017 | 344.9 | 348.4 | 343.9 | 344.7 |
| 12/20/2017 | 345.1 | 348.4 | 343.9 | 344.5 |
| 12/21/2017 | 344.7 | 346.9 | 342.3 | 346.4 |
| 12/22/2017 | 346 | 346.4 | 343.1 | 344.3 |
| 12/27/2017 | 344.5 | 346.3 | 344.4 | 345.6 |
| 12/28/2017 | 345.7 | 347 | 345.1 | 345.8 |
| 12/29/2017 | 345 | 346.1 | 343.4 | 345 |