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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 526.5157
CLOSE 526.2898

Low

LOW 416.3

High

HIGH 630.8
DATEOPENHIGHLOWCLOSE
01/03/2022563.4572.8560.4571
01/04/2022574582573.8579.4
01/05/2022577.6581575.2581
01/06/2022575.2582.8572.8581.6
01/07/2022582592.4581.4592.4
01/10/2022594.8596.4588.8593.4
01/11/2022596.8599.6592.6596
01/12/2022599601.6595.6601
01/13/2022600.2607.8598.4607.8
01/14/2022603.4608.2602.6607
01/17/2022606612606611.4
01/18/2022608.2612604.2612
01/19/2022605.6605.8588.4594.4
01/20/2022592593.2576.6587.4
01/21/2022581581.6571.8576.2
01/24/2022572.2574.2557.4562.4
01/25/2022566.6575.2564.6573.6
01/26/2022578.8592.6578589.6
01/27/2022585.4597.6584594.4
01/28/2022595595.4585590.6
01/31/2022595.4596.4591.2592
02/01/2022598600.4593.6594.6
02/02/2022599.4603597.8602.2
02/03/2022601605598.4599.8
02/04/2022604605588.4593.8
02/07/2022598603.4594.8603.2
02/08/2022605611.6603.8609.4
02/09/2022612619609.2618.4
02/10/2022617.2619.8611.8615.4
02/11/2022611.4615608.8613.8
02/14/2022601.2601.2586.2591.8
02/15/2022589.2602.8588.2601.8
02/16/2022604608.6596599.4
02/17/2022600.2600.2588.2590.6
02/18/2022591.8595.4585.2586.6
02/21/2022590592.8576.2578.8
02/22/2022566580563578.8
02/23/2022580.4585572.2573.6
02/24/2022548560.2543.8549.8
02/25/2022554.4566.2546.2565.2
02/28/2022555.6560.4549560.4
03/01/2022566.8576557.6557.6
03/02/2022552.4559.6543555
03/03/2022554.4554.8534.6536.4
03/04/2022530530518519.2
03/07/2022502.4509486.3499
03/08/2022490519.2489.5508.6
03/09/2022528532.4521527.8
03/10/2022530.8535.6518531.4
03/11/2022536.4559.2536.4551
03/14/2022557565555.2561
03/15/2022559.2566.2550563
03/16/2022574585569.6575.8
03/17/2022577.4584.6571.2582.8
03/18/2022584.6585.8578.6582.4
03/21/2022583593.2583588.8
03/22/2022591602.2590.4595
03/23/2022597.8598590.8592
03/24/2022592.6593.6588.6591.6
03/25/2022590.8590.8581.2589.2
03/28/2022590.6599.6588.6589.8
03/29/2022593.2602.2593599.8
03/30/2022598599.8592.4597.2
03/31/2022599.2602.6593.2594.2
04/01/2022595600.6592.6597.6
04/04/2022600602593.8602
04/05/2022599603.6596.6603.6
04/06/2022603.2610599.4604.8
04/07/2022604.8608.2598.8600
04/08/2022606615.6604.8614.6
04/11/2022615.6623.4615.6622.6
04/12/2022618618.8611.4616.6
04/13/2022615617.6612614.8
04/14/2022616.6627.6616627.6
04/19/2022630.8630.8614.4617.8
04/20/2022619.8624.4616.6623.8
04/21/2022623.8629.6622.8624.8
04/22/2022616621.6610.8611.6
04/25/2022604606.2594.2595
04/26/2022579.2582.8570570.8
04/27/2022568.8575.8563.4574.6
04/28/2022578.8583.2571.4573.2
04/29/2022575.6577.4571573
05/02/2022570.4570.4540559.4
05/03/2022562.4572561568.2
05/04/2022569.4569.4561.8563
05/05/2022567.8569.8557557.8
05/06/2022557.2557.2545549
05/09/2022547549.8532.8532.8
05/10/2022536543.8532.6538.2
05/11/2022537544.2528.2541.4
05/12/2022538.6541529539.6
05/13/2022543.4549.2541.8546.8
05/16/2022546.8552.2540.8543
05/17/2022547554.2546.6554.2
05/18/2022554.8558.8552.4553.4
05/19/2022549.4550532.6534.2
05/20/2022539.6547.8536.4537.8
05/23/2022543.8548.2542.6548.2
05/24/2022544.8551.6544547
05/25/2022553.2556.8550552.8
05/27/2022557557.8549.6555.6
05/30/2022559.8560.4554555
05/31/2022552.8554.2543543
06/01/2022548550.6540.8541.4
06/02/2022540543.8539541.8
06/03/2022543.8545.2540.6544
06/07/2022547.6555.8546.8547.4
06/08/2022548548537538.8
06/09/2022538.4544.8536.6540
06/10/2022538.2540.6523.6526.8
06/13/2022520524508.8511.4
06/14/2022513.6515.8508.4513
06/15/2022517533.6517529.2
06/16/2022525525.8490.5495.5
06/17/2022495.5498484.7493.4
06/20/2022494495483.7489.7
06/21/2022490.6493.5485.2485.6
06/22/2022480481471.6477.4
06/23/2022473473458.6460.2
06/24/2022460.2474.1458.3472
06/27/2022473.6478.4469.1471.7
06/28/2022474479.1473.9473.9
06/29/2022470475.2465.7468.4
06/30/2022460465456.3465
07/01/2022462468.7460.6463.9
07/04/2022466.7469.3463.8465.4
07/05/2022466.3467.4445.7445.7
07/06/2022450.2455.2449.9451.8
07/07/2022456.4474.1456.2468.8
07/08/2022464.8476.6462476.5
07/11/2022469477.5467472.7
07/12/2022470.4480469.8479.5
07/13/2022476.5480.1470.2475.4
07/14/2022476.5477.9465.8469.6
07/15/2022466.2476.7466.2472.8
07/18/2022476.5481.9476.5479.5
07/19/2022476.1486.4476.1483
07/20/2022484.8487478.6481.9
07/21/2022480.3485.4476482.4
07/22/2022483.2487.4481.4485
07/25/2022483.5492.5482.5488.8
07/26/2022488.3490.2483.3486.2
07/27/2022489.6492.2486.5490.8
07/28/2022494.8495.7489.1491.2
07/29/2022495504.2494.8502.8
08/02/2022499.5502.2495.3500.2
08/03/2022500508.4499.7507.8
08/04/2022507.6512507.6508.2
08/05/2022507513.8504.8511.4
08/08/2022513.4518511.4515.6
08/09/2022512.8518511514.2
08/10/2022512.6521.4512520.2
08/11/2022524.2527.6521.6524
08/12/2022524.6529.4524.6527.2
08/15/2022528.2528.2521.8522.4
08/16/2022523.8527523523.6
08/17/2022525533.6522.2525
08/18/2022524.8528.6521.2521.2
08/19/2022521.4521.4509516
08/22/2022515.2515.4507513.2
08/23/2022512.8514.8509.2510
08/24/2022509.2511.2502.8506.4
08/25/2022509511.2504.8510
08/26/2022512515506.2506.8
08/29/2022505508.2500.6507
08/30/2022508.6515.4506.4507.8
08/31/2022509.2514.2506.2512.4
09/01/2022510510496.4499
09/02/2022503515.2502515.2
09/05/2022508509.8501507.8
09/06/2022508.4514.2506.8509.4
09/07/2022506.4508.4496.9502.4
09/08/2022504.8509.6500507
09/09/2022508514.2507.4513.8
09/12/2022517.6525.4517.6524
09/13/2022524530.8520.4520.4
09/14/2022518.6521.4512.6516.4
09/15/2022519521514.4517.8
09/16/2022515.8518.8510.4513.8
09/19/2022513.8514.4502.8511
09/20/2022511.4516.2501.2503.8
09/21/2022498.9502.4496.9499.8
09/22/2022492.9498.2476.8480.4
09/23/2022477479.8454.7456.9
09/26/2022451.8453.4439.3443.3
09/27/2022445.2447435.7438.6
09/28/2022431.2435.3416.3433
09/29/2022431.2432.7421.3429
09/30/2022431.6439.8431.1438.5
10/03/2022433.3445.3430.8443.2
10/04/2022448.2458.6447.4458.5
10/05/2022456.5458.8452.4454.5
10/06/2022456.1459448.6449.3
10/07/2022446.4450.9441.8444.8
10/10/2022441448.9440.3445.4
10/11/2022440.8441.6434.9439.3
10/12/2022437.6437.8429.6435
10/13/2022432444.7430440.9
10/14/2022443.9452.5443.8447.4
10/17/2022447.4458.9446.5455.6
10/18/2022461.6465458.7459.4
10/19/2022464.4465.8460.7462.9
10/20/2022460.8467.1459464.3
10/21/2022460.9465.7455.4463.2
10/24/2022467.9477.5466.7474.9
10/25/2022479481.4471.5480.8
10/26/2022480.2484476.7479.9
10/27/2022478.9484.5478.1482.1
10/28/2022478480.4471.3478.3
10/31/2022479.6487.2479.3484.9
11/01/2022485.9489.1481.3483.4
11/02/2022484.3485.6479.5481.5
11/03/2022479481.1474.6477.8
11/04/2022478485.6476.6483.7
11/07/2022482.4488.4481.2481.9
11/08/2022481.3493.3481.3491.1
11/09/2022494.8496.2485.7493.4
11/10/2022491.2499.5489497
11/11/2022499.8505495.8496.5
11/14/2022501.4504.8497.1501.2
11/15/2022501.2502.2494.5497.6
11/16/2022498.3500.4495496.9
11/17/2022499.6500.8489.1496.7
11/18/2022500.4504.8497.5502.6
11/21/2022502502.2497.7498.4
11/22/2022499.2503.2495497.7
11/23/2022499.3503.2497.2501.4
11/24/2022503510502.4504.6
11/25/2022507507503.2505.8
11/28/2022504505.8500.2501.6
11/29/2022501.8507.2499.9503
11/30/2022506509.6501.6501.6
12/01/2022503.6512.6502.8511
12/02/2022510.4512.4505.6509.2
12/05/2022508509.4505.6507.2
12/06/2022507.2511505.6506.2
12/07/2022505506.4499.3500
12/08/2022499.8500.8490.2490.2
12/09/2022492497.7490.2495
12/12/2022495495487.7489.8
12/13/2022490.6498.6487.3492.4
12/14/2022492.6495.1492.1494.5
12/15/2022493.9493.9479.5482.1
12/16/2022481.7482.7472.1473.8
12/19/2022476478.5471.7471.7
12/20/2022467.8473466471
12/21/2022470.9478.1469478.1
12/22/2022479.1483.5476.7476.8
12/23/2022476481.8476479.9
12/27/2022482483.2479.8480.7
12/28/2022481.6482.7477.5478
12/29/2022477481.6474.3481.2
12/30/2022481.1482.2476.8476.8