Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Swiss Life Holding AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SLHN.SW: Swiss Life Holding AG Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 379.1385
CLOSE 378.3603

Low

LOW 256.3

High

HIGH 522.4
DATEOPENHIGHLOWCLOSE
01/03/2020485.7489.9484.3488.2
01/06/2020485.9486.3481484.2
01/07/2020484.7489.4484.7486.7
01/08/2020485.2488.6483.1488.6
01/09/2020491.1493.4488.7488.7
01/10/2020490.5491.2486.6486.6
01/13/2020488488.6484.7486.1
01/14/2020487488.9482.6488.9
01/15/2020487.8489482.8483.5
01/16/2020484485.5482483.4
01/17/2020485.3488.5483.7488.2
01/20/2020489493.5488.7493.1
01/21/2020492.3494490.1493
01/22/2020494.1497.8493.4494.2
01/23/2020494.9499.6492.7493.1
01/24/2020495.5502.4495.2499.7
01/27/2020495.5496.1488.6488.8
01/28/2020490496488.1494.3
01/29/2020495.7496.7492.7495.7
01/30/2020491.7492.8488.4491.1
01/31/2020493497.3485.4485.4
02/03/2020486.5490482.8488.9
02/04/2020489.3497488.3494.7
02/05/2020493.5505.2493.5505.2
02/06/2020507508.8505.2506.2
02/07/2020503.8507503.2506.2
02/10/2020506.6507.6504504.6
02/11/2020506.6508.8504.8508.8
02/12/2020509509.6507.6509
02/13/2020509.6514.2505.6514
02/14/2020515.6518514.2517
02/17/2020518519.2516.4518.8
02/18/2020516.4518.8515.4517.6
02/19/2020518.8522.4516.6521.4
02/20/2020521522.4512.6512.6
02/21/2020511.2514508.2509.8
02/24/2020500501484.3485.2
02/25/2020485.8487.2466.5467.9
02/26/2020462.8464.7452464.1
02/27/2020459.7462.2440445
02/28/2020429.5449423.1438.6
03/02/2020458.2461.1437.4447.4
03/03/2020459465.1452.5452.5
03/04/2020455.7462.8450.7456.5
03/05/2020461461438.5443
03/06/2020435437.2424.9429.9
03/09/2020400.1413.6391.4395.8
03/10/2020409.4419.6392.1394.5
03/11/2020398.1404.9391.1395.8
03/12/2020376.5378333.8337.1
03/13/2020349.5366.7325330.5
03/16/2020302313.5272.5288.9
03/17/2020302.3302.3261.5280.7
03/18/2020272.7284.7268275.6
03/19/2020276.9290.3268.7286.8
03/20/2020301.4314.4277.1278.7
03/23/2020269.7277.4256.3261
03/24/2020276.3302.5270.7302.5
03/25/2020321.6335.9302319.8
03/26/2020315.7328.2307.1327.8
03/27/2020325.2326.2315.8322
03/30/2020321.7323.4310.5323.4
03/31/2020333337.5321.9329.4
04/01/2020319.8325311.7311.7
04/02/2020314.2321.5308.6311.1
04/03/2020311313.8304.1305.6
04/06/2020319326.4316.3322.3
04/07/2020333.7343.5329.6336.3
04/08/2020333.2335.3328.1334
04/09/2020343.9347.8332.5342.5
04/14/2020349.9350336.4339.4
04/15/2020339339.8324.8324.9
04/16/2020326.7331.6315.5321.2
04/17/2020330.2332.3320.5328.4
04/20/2020331335.1327.5332.4
04/21/2020329330.2322.4323.2
04/22/2020326326.6317.5320.1
04/23/2020324.8327316.4322.4
04/24/2020319.6324.2316.6322.5
04/27/2020329.5338.7328.9338.7
04/28/2020340358.4337.5353.7
04/29/2020356.8363.9352.5363.9
04/30/2020352.1357.4341.6341.9
05/04/2020331.8331.8323.3324.1
05/05/2020330.5331.5320.3324.1
05/06/2020324.6330.2321.5324.4
05/07/2020327.7335.3324.2334.8
05/08/2020338.7338.9329.9333
05/11/2020335.1337.3325.7330
05/12/2020327334325.7330.5
05/13/2020326.5326.6314.6316.3
05/14/2020312.8314.3296.7307.2
05/15/2020311315.5304306.7
05/18/2020313322.4311.2322.1
05/19/2020327.1330320.5322.8
05/20/2020321.9323.6311.9323.6
05/22/2020316.5323.3311.3315.7
05/25/2020318.6322.6316.1322.2
05/26/2020327347.6326.3342.5
05/27/2020345355344347.9
05/28/2020351.3354.6343.2344.1
05/29/2020339342.8333.1337.4
06/02/2020343.7353.3339.9352.6
06/03/2020356.7373.5354.3370.5
06/04/2020369369.8360.6367.4
06/05/2020372382.9372380.1
06/08/2020378391.1378381.6
06/09/2020381381.8365.6371.6
06/10/2020372.7378.7365.5368.7
06/11/2020358.9358.9351.7352.5
06/12/2020348.3360.5346.2352.5
06/15/2020342.5355.4339.6353.4
06/16/2020363366.7354.7359.7
06/17/2020360366354.3358
06/18/2020355.9360.5351355.4
06/19/2020360.7360.7350.4351
06/22/2020348.5353.3344.2346.6
06/23/2020350357.8349353.5
06/24/2020353.2356.8344.5345.2
06/25/2020342.5352.4338.6349.8
06/26/2020354355.7344.9345.6
06/29/2020343.5350.5341.4347.8
06/30/2020350351.7344351
07/01/2020352.1353.2340.6345.2
07/02/2020348.3356.7346.6353
07/03/2020355355.5348.7353
07/06/2020358365354.6357.8
07/07/2020356357.3351.7353.6
07/08/2020350351.8345.8348.8
07/09/2020350.9352.8343.4344.8
07/10/2020342.6351.2341.8351.2
07/13/2020355.5357.1348.1351.4
07/14/2020348359.1347357.4
07/15/2020359.9361.2353358.7
07/16/2020356.7360.8355.3360
07/17/2020360.3362.2353.9355.7
07/20/2020354.1358.4350357.5
07/21/2020359.2366.2358.2361.4
07/22/2020356357.8351356.9
07/23/2020358.8359.1350.1351.3
07/24/2020348.7351346.1348.5
07/27/2020348348.8344.4346.4
07/28/2020348350.8344.1346.2
07/29/2020346.7350.1342347.5
07/30/2020347.4347.4330.7334.3
07/31/2020336342.4332.9332.9
08/03/2020333.7340.6328.4339.1
08/04/2020340.2345337.6338.9
08/05/2020340.4343.1336.2337
08/06/2020335337.6330.2334.7
08/07/2020333.7336329.8335.3
08/10/2020338.1343.3336.1340
08/11/2020343349.7342.3345.1
08/12/2020344.9351.5344.5348.5
08/13/2020353364.3351.5353.9
08/14/2020356356.8348353.7
08/17/2020355.5359.6352.8352.9
08/18/2020354359.2349354.4
08/19/2020355.4359.1350.8359.1
08/20/2020361366.7359364.4
08/21/2020366.9372365.8366.2
08/24/2020369.4373.1368373.1
08/25/2020375378.7369.1369.1
08/26/2020368.8374.2366.2372
08/27/2020372.6373.7366.8370.8
08/28/2020372.8374.6369.1372.4
08/31/2020374.8375.7364.8364.8
09/01/2020366.7369.8363.4369.4
09/02/2020370374.6368.5373
09/03/2020375380.6370.1371.1
09/04/2020370.7375.3367.3368.5
09/07/2020371.8378.6371.8377
09/08/2020378.9382371.3371.7
09/09/2020373382.6372.1380.5
09/10/2020380.5380.6374.4376.4
09/11/2020375377.6373.4377.6
09/14/2020379.6380.1374.9376.1
09/15/2020375.2377.3371.7373.6
09/16/2020372.7375.8371.2375
09/17/2020371.7373.5369.6371.6
09/18/2020372.5372.5367369.3
09/21/2020368.9369.6352.7353.9
09/22/2020354.9356.5350.4351.2
09/23/2020353.9356350.9351.4
09/24/2020350350344345.5
09/25/2020347348.8338339.9
09/28/2020342.9351.6342.4350.7
09/29/2020349.6350.1345.8346.9
09/30/2020344.4351.3343.7348.5
10/01/2020351.3353.6345.3347.3
10/02/2020345.3350.7343.9348.8
10/05/2020352.6357.1351.4356.5
10/06/2020357.6361.5355.2360.3
10/07/2020358.4361.1353.8354.8
10/08/2020357.2362.1355.3359.6
10/09/2020358.3361.6355.1356.4
10/12/2020356.1359.4356357.9
10/13/2020357.4358.1348.4349.6
10/14/2020350350.8347.2348.4
10/15/2020344.9344.9336.3338.8
10/16/2020340.9341.1334.5340.6
10/19/2020341345.2339.5341.1
10/20/2020340345.3337.3342
10/21/2020344.3344.5336.2336.6
10/22/2020335335.4331.6335.3
10/23/2020335.5338.3333.9337.1
10/26/2020333335.2328.6330.5
10/27/2020330.6330.9319.2320.5
10/28/2020313.9315.1302.2308.3
10/29/2020307.2309.4299.9305.5
10/30/2020304.9308.2303.5308.2
11/02/2020308.8321.4305.6317.9
11/03/2020320327.3318325.5
11/04/2020322337.9320.6335.7
11/05/2020338.7341.9333.3341.3
11/06/2020343.2346.7339.1341.6
11/09/2020348.4370.5346.4367.4
11/10/2020370.5379.7368.3379.7
11/11/2020380383.8373.5377.8
11/12/2020374376.7371.7375.9
11/13/2020373.9379.2371.9378.7
11/16/2020382.9394381.5394
11/17/2020395.6399.8392.7399.8
11/18/2020397.9406.3395.9405.1
11/19/2020400.9401.8397.4399
11/20/2020399.6402.8398.1401.2
11/23/2020405410.4403.2407
11/24/2020409.4416.8408.8416
11/25/2020419419.4408.9411.8
11/26/2020411.6412.4404.1408.8
11/27/2020410.9413.6405409.1
11/30/2020406.4412401.1405.8
12/01/2020408.2415.9407.2415.6
12/02/2020415.5415.5407.6412.3
12/03/2020412.2412.4406.2408.2
12/04/2020408.2410.9406.4409
12/07/2020409410.3405.1407.2
12/08/2020406408.9401402.5
12/09/2020404.1407.8403.2403.7
12/10/2020404.5408.7396.5403
12/11/2020401.5403.2391.6395.1
12/14/2020399404.7398398.2
12/15/2020396.6400.2395399.5
12/16/2020400.6409.6399.1409.6
12/17/2020410.3411.6408.2409
12/18/2020408408.3404.7404.9
12/21/2020398.3398.4387.3394.4
12/22/2020397.6402396397.9
12/23/2020397.1405397.1403.7
12/28/2020407.6412.3406.4412.3
12/29/2020410.6413.2408.3410.6
12/30/2020411.4416.6411.4412.4