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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 462.8896
CLOSE 463.2281
Low
LOW 375.6
High
HIGH 508.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2019 | 375.6 | 382 | 375.6 | 379.4 |
| 01/04/2019 | 380 | 382 | 376.1 | 380.2 |
| 01/07/2019 | 381.3 | 382.6 | 378.4 | 380.3 |
| 01/08/2019 | 384.6 | 395 | 383.2 | 392.3 |
| 01/09/2019 | 395 | 395 | 389.5 | 392.3 |
| 01/10/2019 | 391.5 | 399.4 | 390.9 | 399.3 |
| 01/11/2019 | 400 | 403.9 | 399.6 | 402 |
| 01/14/2019 | 401.1 | 403.9 | 399.8 | 403.6 |
| 01/15/2019 | 407.2 | 409.2 | 404.2 | 405.1 |
| 01/16/2019 | 407.5 | 411.8 | 405.9 | 410.2 |
| 01/17/2019 | 408 | 414.3 | 407.3 | 413.4 |
| 01/18/2019 | 415.9 | 417.5 | 413.7 | 417.1 |
| 01/21/2019 | 417.8 | 420.9 | 416.4 | 419.2 |
| 01/22/2019 | 417.1 | 418.2 | 413.7 | 415.1 |
| 01/23/2019 | 415.2 | 418.4 | 414.7 | 415.8 |
| 01/24/2019 | 415.7 | 419.7 | 415.5 | 419.7 |
| 01/25/2019 | 416.5 | 419.7 | 410.8 | 412.3 |
| 01/28/2019 | 410.5 | 412.9 | 404.4 | 411.1 |
| 01/29/2019 | 411 | 416.5 | 411 | 414.2 |
| 01/30/2019 | 416.4 | 416.4 | 411.6 | 413.2 |
| 01/31/2019 | 412.1 | 415 | 408.5 | 409.3 |
| 02/01/2019 | 410.5 | 412.9 | 408.9 | 412.6 |
| 02/04/2019 | 412.2 | 413.2 | 409.4 | 411.9 |
| 02/05/2019 | 412.5 | 414.6 | 409.4 | 412.9 |
| 02/06/2019 | 412.6 | 413.5 | 410.1 | 412.5 |
| 02/07/2019 | 412.1 | 412.1 | 406.4 | 406.4 |
| 02/08/2019 | 404.8 | 407.3 | 402.9 | 404.3 |
| 02/11/2019 | 407 | 412.1 | 405.8 | 410.1 |
| 02/12/2019 | 413.2 | 413.2 | 409.8 | 410.9 |
| 02/13/2019 | 412.4 | 413.5 | 409.2 | 412.8 |
| 02/14/2019 | 414.9 | 416.6 | 410.5 | 410.5 |
| 02/15/2019 | 411.1 | 415.3 | 408.4 | 415.1 |
| 02/18/2019 | 415.1 | 416.6 | 411.7 | 411.7 |
| 02/19/2019 | 411 | 415.8 | 410.8 | 414.8 |
| 02/20/2019 | 414.6 | 417.7 | 413.8 | 416.7 |
| 02/21/2019 | 417.6 | 420.5 | 414.4 | 415 |
| 02/22/2019 | 414.5 | 420.3 | 414.5 | 418.6 |
| 02/25/2019 | 420.5 | 425 | 419.7 | 423.8 |
| 02/26/2019 | 428.4 | 431.5 | 419.5 | 428 |
| 02/27/2019 | 427.6 | 431.6 | 426.7 | 431.3 |
| 02/28/2019 | 430.1 | 435 | 428.5 | 435 |
| 03/01/2019 | 437.2 | 437.4 | 434 | 435.1 |
| 03/04/2019 | 437.3 | 439 | 434.8 | 435.9 |
| 03/05/2019 | 435.7 | 437.2 | 434.4 | 436.4 |
| 03/06/2019 | 435 | 439.1 | 434.1 | 439.1 |
| 03/07/2019 | 439.1 | 439.9 | 434.2 | 436.5 |
| 03/08/2019 | 434 | 435.7 | 431 | 434 |
| 03/11/2019 | 435.4 | 436.4 | 433.4 | 434.7 |
| 03/12/2019 | 436.5 | 437.3 | 433.1 | 435.5 |
| 03/13/2019 | 435 | 437.8 | 433.9 | 437.7 |
| 03/14/2019 | 439.2 | 442.3 | 438.7 | 441.3 |
| 03/15/2019 | 442.8 | 443.3 | 440.7 | 442.7 |
| 03/18/2019 | 443.1 | 444.8 | 441.6 | 444.5 |
| 03/19/2019 | 443.1 | 445.9 | 441.5 | 443.5 |
| 03/20/2019 | 442 | 442.6 | 438.1 | 438.8 |
| 03/21/2019 | 437.5 | 437.6 | 433.2 | 436.7 |
| 03/22/2019 | 437.4 | 437.5 | 428.7 | 428.7 |
| 03/25/2019 | 426 | 431.8 | 426 | 430.8 |
| 03/26/2019 | 431.8 | 433.7 | 429.8 | 431.4 |
| 03/27/2019 | 432.2 | 434.5 | 429.6 | 431.6 |
| 03/28/2019 | 432.7 | 435.7 | 431 | 432.1 |
| 03/29/2019 | 434.3 | 438.7 | 434.3 | 438.5 |
| 04/01/2019 | 440 | 445 | 438.8 | 442.9 |
| 04/02/2019 | 443.6 | 446.9 | 443.1 | 446.4 |
| 04/03/2019 | 448.4 | 450.4 | 446.8 | 449.6 |
| 04/04/2019 | 448.3 | 449.7 | 447 | 449.5 |
| 04/05/2019 | 450.6 | 453.3 | 450.2 | 452.8 |
| 04/08/2019 | 452.8 | 455.4 | 451.7 | 454.7 |
| 04/09/2019 | 453.7 | 458.8 | 453.5 | 453.9 |
| 04/10/2019 | 453.3 | 453.8 | 451.8 | 453 |
| 04/11/2019 | 453.9 | 456.7 | 452.5 | 454.2 |
| 04/12/2019 | 455.7 | 457.8 | 453.5 | 456.3 |
| 04/15/2019 | 458.2 | 463.5 | 457.8 | 462.5 |
| 04/16/2019 | 462.9 | 468.7 | 462 | 468.6 |
| 04/17/2019 | 467 | 473.9 | 467 | 471.9 |
| 04/18/2019 | 473.4 | 475.4 | 470.1 | 475.4 |
| 04/23/2019 | 476.5 | 478.6 | 474.1 | 477.4 |
| 04/24/2019 | 476.5 | 479.4 | 475.5 | 475.5 |
| 04/25/2019 | 475.4 | 477.6 | 475.1 | 477.2 |
| 04/26/2019 | 478.4 | 478.4 | 474.9 | 478.2 |
| 04/29/2019 | 478.5 | 478.5 | 475.6 | 477.1 |
| 04/30/2019 | 477.1 | 481.5 | 477 | 479.1 |
| 05/02/2019 | 478.1 | 479.2 | 476.2 | 477.1 |
| 05/03/2019 | 461.9 | 464.7 | 459.8 | 464 |
| 05/06/2019 | 460.1 | 461.3 | 453.7 | 456.5 |
| 05/07/2019 | 455.3 | 458.4 | 453.2 | 454.4 |
| 05/08/2019 | 453.1 | 454.6 | 450.7 | 453 |
| 05/09/2019 | 453.6 | 454.1 | 447.8 | 449.1 |
| 05/10/2019 | 451.8 | 455 | 450.4 | 451.7 |
| 05/13/2019 | 451.6 | 451.9 | 444.7 | 445.4 |
| 05/14/2019 | 446.3 | 449.1 | 446.2 | 447.6 |
| 05/15/2019 | 448.5 | 453.2 | 447.8 | 453.2 |
| 05/16/2019 | 454 | 465.7 | 452.6 | 464.8 |
| 05/17/2019 | 464.2 | 464.2 | 460 | 461.6 |
| 05/20/2019 | 461.6 | 464.8 | 456.1 | 459.2 |
| 05/21/2019 | 462 | 463.5 | 459.9 | 461.8 |
| 05/22/2019 | 460.6 | 462 | 456.7 | 459.8 |
| 05/23/2019 | 457.2 | 458 | 450.6 | 451.2 |
| 05/24/2019 | 453 | 462.9 | 453 | 460.5 |
| 05/27/2019 | 460.5 | 464.1 | 460 | 461.7 |
| 05/28/2019 | 462.8 | 462.8 | 458.5 | 460 |
| 05/29/2019 | 458 | 458 | 452 | 452 |
| 05/31/2019 | 450.5 | 457.4 | 449 | 455.7 |
| 06/03/2019 | 454.3 | 457.2 | 450.6 | 455.9 |
| 06/04/2019 | 453.8 | 462.2 | 452.7 | 460.5 |
| 06/05/2019 | 459.8 | 465.4 | 459.5 | 462 |
| 06/06/2019 | 463 | 467 | 462 | 464 |
| 06/07/2019 | 465 | 469.5 | 464.8 | 468.6 |
| 06/11/2019 | 470 | 474.3 | 468.9 | 471.8 |
| 06/12/2019 | 469.6 | 474.1 | 469 | 473.2 |
| 06/13/2019 | 473 | 475.4 | 472.2 | 473.6 |
| 06/14/2019 | 473.8 | 474.7 | 471.8 | 474.6 |
| 06/17/2019 | 475 | 477.6 | 474.8 | 474.8 |
| 06/18/2019 | 475 | 479.6 | 472.1 | 477.5 |
| 06/19/2019 | 477.3 | 479.6 | 476.5 | 477.7 |
| 06/20/2019 | 479.7 | 481.3 | 476.8 | 477.3 |
| 06/21/2019 | 478.3 | 481.2 | 476.6 | 476.6 |
| 06/24/2019 | 476.7 | 481.8 | 475.3 | 479.7 |
| 06/25/2019 | 479.6 | 482.5 | 477.5 | 481 |
| 06/26/2019 | 480.1 | 483.9 | 479.1 | 481.7 |
| 06/27/2019 | 483.7 | 484.7 | 478.2 | 480.7 |
| 06/28/2019 | 480 | 483.8 | 478.3 | 483.8 |
| 07/01/2019 | 484.6 | 488.5 | 481.5 | 481.5 |
| 07/02/2019 | 484.4 | 489.7 | 483.4 | 488.1 |
| 07/03/2019 | 488.8 | 491.4 | 487.6 | 491.4 |
| 07/04/2019 | 492.3 | 493.7 | 491.3 | 493.1 |
| 07/05/2019 | 494.2 | 494.2 | 486.3 | 487.6 |
| 07/08/2019 | 486 | 490.9 | 484.4 | 490.1 |
| 07/09/2019 | 490.9 | 491.6 | 487.9 | 491.1 |
| 07/10/2019 | 490.4 | 493 | 488.4 | 488.4 |
| 07/11/2019 | 489.7 | 492.2 | 488 | 489.7 |
| 07/12/2019 | 490.3 | 491.5 | 486.8 | 487.5 |
| 07/15/2019 | 487.5 | 492.5 | 487.3 | 491.2 |
| 07/16/2019 | 490.2 | 494.2 | 490.2 | 492.5 |
| 07/17/2019 | 492.2 | 498.5 | 492 | 495.9 |
| 07/18/2019 | 494 | 495.1 | 490.7 | 494.8 |
| 07/19/2019 | 496.1 | 498.4 | 490.3 | 492.5 |
| 07/22/2019 | 491 | 492.1 | 488.8 | 490.6 |
| 07/23/2019 | 494.2 | 494.9 | 489 | 491 |
| 07/24/2019 | 491 | 492 | 486.5 | 488.2 |
| 07/25/2019 | 490.8 | 491.4 | 483.8 | 487.2 |
| 07/26/2019 | 485 | 488.7 | 484.5 | 487.4 |
| 07/29/2019 | 485.7 | 490.4 | 485 | 490.1 |
| 07/30/2019 | 488.5 | 489 | 481.2 | 483.5 |
| 07/31/2019 | 483.6 | 485.6 | 481.5 | 481.5 |
| 08/02/2019 | 474.8 | 475.1 | 465.8 | 472.6 |
| 08/05/2019 | 468.9 | 470 | 461.2 | 462.8 |
| 08/06/2019 | 460 | 464.3 | 451 | 459.5 |
| 08/07/2019 | 462.1 | 466.6 | 458 | 460.7 |
| 08/08/2019 | 465 | 468.1 | 461.9 | 467.4 |
| 08/09/2019 | 468 | 468.3 | 465.1 | 466.6 |
| 08/12/2019 | 467 | 470.3 | 465.7 | 466.5 |
| 08/13/2019 | 466 | 469.6 | 459.5 | 465.4 |
| 08/14/2019 | 465.1 | 467.5 | 455.8 | 456.3 |
| 08/15/2019 | 457.2 | 460.2 | 451.8 | 458.3 |
| 08/16/2019 | 458.5 | 464.1 | 458.2 | 463.7 |
| 08/19/2019 | 465 | 473.3 | 464.6 | 471.9 |
| 08/20/2019 | 470.4 | 474.7 | 469 | 470 |
| 08/21/2019 | 471.1 | 475.5 | 469.6 | 472.5 |
| 08/22/2019 | 471.6 | 473.3 | 468.4 | 471 |
| 08/23/2019 | 473.5 | 475.5 | 470.2 | 470.6 |
| 08/26/2019 | 469.6 | 474.3 | 468 | 471.5 |
| 08/27/2019 | 471 | 473.4 | 464.4 | 464.9 |
| 08/28/2019 | 464 | 465.2 | 458 | 462.4 |
| 08/29/2019 | 461.7 | 467.5 | 460.9 | 467.4 |
| 08/30/2019 | 468.4 | 470.6 | 466.9 | 469.3 |
| 09/02/2019 | 469.9 | 472.5 | 468.9 | 469.2 |
| 09/03/2019 | 468.1 | 471 | 466.1 | 468.4 |
| 09/04/2019 | 471.4 | 474 | 470.6 | 470.9 |
| 09/05/2019 | 473.4 | 480.4 | 471 | 479.6 |
| 09/06/2019 | 480 | 483 | 478.9 | 482.2 |
| 09/09/2019 | 482.2 | 491 | 482.1 | 489 |
| 09/10/2019 | 485 | 492.8 | 485 | 490.2 |
| 09/11/2019 | 492 | 500.6 | 491.1 | 494.6 |
| 09/12/2019 | 495.9 | 498.8 | 487.7 | 490.8 |
| 09/13/2019 | 492.9 | 495.6 | 490.8 | 491 |
| 09/16/2019 | 485 | 486.8 | 482.8 | 483.8 |
| 09/17/2019 | 482.4 | 484.2 | 479.4 | 484.2 |
| 09/18/2019 | 481.3 | 486.9 | 481.3 | 484.2 |
| 09/19/2019 | 485.6 | 487.1 | 483.7 | 485.1 |
| 09/20/2019 | 487 | 488.5 | 482.5 | 484.2 |
| 09/23/2019 | 481.1 | 484 | 477.5 | 480.3 |
| 09/24/2019 | 480.4 | 481.5 | 472.6 | 474.2 |
| 09/25/2019 | 471.1 | 472.6 | 460.4 | 468.2 |
| 09/26/2019 | 468.5 | 472.2 | 468.4 | 470 |
| 09/27/2019 | 471.2 | 472.8 | 468.7 | 472.4 |
| 09/30/2019 | 472.9 | 478.7 | 472.7 | 477.1 |
| 10/01/2019 | 478.8 | 479.9 | 472.1 | 473 |
| 10/02/2019 | 472.1 | 472.1 | 464 | 464 |
| 10/03/2019 | 463.9 | 464.2 | 458 | 461.6 |
| 10/04/2019 | 463.1 | 465 | 460 | 465 |
| 10/07/2019 | 465 | 469.1 | 463.4 | 467.9 |
| 10/08/2019 | 467.7 | 470.4 | 464.5 | 466.2 |
| 10/09/2019 | 466 | 470.6 | 464.3 | 466 |
| 10/10/2019 | 466.5 | 470.6 | 465 | 470.6 |
| 10/11/2019 | 470.9 | 483 | 470.9 | 482.1 |
| 10/14/2019 | 481.6 | 482.4 | 476.7 | 480.2 |
| 10/15/2019 | 482 | 485.5 | 479.2 | 483.7 |
| 10/16/2019 | 484.8 | 485.4 | 479.7 | 485 |
| 10/17/2019 | 483 | 492.1 | 483 | 490.2 |
| 10/18/2019 | 488.1 | 490.8 | 486.5 | 487.9 |
| 10/21/2019 | 488.5 | 492.8 | 487.8 | 489.5 |
| 10/22/2019 | 488.4 | 491.2 | 486.3 | 487.1 |
| 10/23/2019 | 481.4 | 489 | 480.6 | 489 |
| 10/24/2019 | 491.1 | 494.8 | 488.6 | 491.2 |
| 10/25/2019 | 491.8 | 492.4 | 486.4 | 488.3 |
| 10/28/2019 | 489 | 494.9 | 488.9 | 494.9 |
| 10/29/2019 | 494 | 496.4 | 491.9 | 496.4 |
| 10/30/2019 | 496 | 497.6 | 493.3 | 495.8 |
| 10/31/2019 | 496.5 | 496.5 | 490.6 | 493.2 |
| 11/01/2019 | 495.5 | 498.5 | 493.6 | 496 |
| 11/04/2019 | 497 | 500.4 | 496.4 | 499.3 |
| 11/05/2019 | 500.4 | 505.8 | 500 | 505.2 |
| 11/06/2019 | 502.8 | 507.4 | 502 | 506.6 |
| 11/07/2019 | 505.2 | 508.4 | 504.2 | 508.4 |
| 11/08/2019 | 507.2 | 508.2 | 498.4 | 499 |
| 11/11/2019 | 500 | 500.8 | 495.6 | 500.2 |
| 11/12/2019 | 500.8 | 501 | 496.3 | 500.8 |
| 11/13/2019 | 498 | 498.6 | 491.2 | 494.4 |
| 11/14/2019 | 493.5 | 494 | 488.7 | 490.7 |
| 11/15/2019 | 493.8 | 497.2 | 493 | 495.4 |
| 11/18/2019 | 495.9 | 498.7 | 493.3 | 494 |
| 11/19/2019 | 497 | 499.2 | 494.9 | 496.6 |
| 11/20/2019 | 495.3 | 497.3 | 490.5 | 497.3 |
| 11/21/2019 | 494.9 | 497 | 492.4 | 493.6 |
| 11/22/2019 | 495.8 | 497 | 493 | 495.3 |
| 11/25/2019 | 496 | 498.4 | 494.3 | 494.6 |
| 11/26/2019 | 495.8 | 497.3 | 491.9 | 493.6 |
| 11/27/2019 | 495 | 499 | 493.7 | 496.4 |
| 11/28/2019 | 496.5 | 499.1 | 495.3 | 498.4 |
| 11/29/2019 | 496.3 | 498.5 | 495.8 | 495.8 |
| 12/02/2019 | 495.9 | 498.8 | 492.9 | 494.1 |
| 12/03/2019 | 494 | 496.6 | 486.3 | 486.3 |
| 12/04/2019 | 486.3 | 493.1 | 485.8 | 492.1 |
| 12/05/2019 | 492.3 | 495.4 | 490.6 | 490.6 |
| 12/06/2019 | 492 | 498.5 | 491.5 | 496.5 |
| 12/09/2019 | 494.5 | 497.6 | 493.8 | 494.4 |
| 12/10/2019 | 493 | 493.4 | 486.6 | 490.8 |
| 12/11/2019 | 490.8 | 492.8 | 489.2 | 490.2 |
| 12/12/2019 | 491.1 | 495.4 | 488.6 | 493.1 |
| 12/13/2019 | 496 | 502.2 | 487.8 | 488.4 |
| 12/16/2019 | 491.2 | 494.2 | 490.5 | 493.1 |
| 12/17/2019 | 494 | 497.5 | 492.1 | 495.8 |
| 12/18/2019 | 496.4 | 498.9 | 495.7 | 496.3 |
| 12/19/2019 | 497.9 | 498 | 490.7 | 490.9 |
| 12/20/2019 | 493 | 493.7 | 488.7 | 490 |
| 12/23/2019 | 491 | 494.7 | 488.9 | 493.8 |
| 12/27/2019 | 495 | 497.1 | 488.3 | 488.4 |
| 12/30/2019 | 488 | 490.2 | 485.5 | 485.8 |