Swiss Life Holding AG (SLHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 619.60 | 626.40 | 617.80 | 623.00 | 623.00 | 68,554 |
| 02 May 2024 | 619.20 | 624.40 | 613.60 | 614.00 | 614.00 | 69,603 |
| 30 Apr 2024 | 625.60 | 626.20 | 620.20 | 621.00 | 621.00 | 67,294 |
| 29 Apr 2024 | 621.20 | 625.60 | 620.00 | 623.00 | 623.00 | 55,213 |
| 26 Apr 2024 | 619.80 | 620.40 | 615.40 | 617.80 | 617.80 | 58,013 |
| 25 Apr 2024 | 625.80 | 626.60 | 607.60 | 612.20 | 612.20 | 83,602 |
| 24 Apr 2024 | 628.20 | 628.60 | 621.00 | 623.00 | 623.00 | 56,147 |
| 23 Apr 2024 | 619.00 | 627.00 | 615.00 | 627.00 | 627.00 | 88,053 |
| 22 Apr 2024 | 619.00 | 622.00 | 615.20 | 615.80 | 615.80 | 73,138 |
| 19 Apr 2024 | 600.00 | 611.20 | 599.20 | 611.20 | 611.20 | 116,328 |
| 18 Apr 2024 | 615.40 | 616.40 | 605.80 | 608.20 | 608.20 | 85,569 |
| 17 Apr 2024 | 612.00 | 619.20 | 610.20 | 611.60 | 611.60 | 96,568 |
| 16 Apr 2024 | 615.00 | 617.60 | 610.60 | 613.00 | 613.00 | 84,604 |
| 15 Apr 2024 | 629.20 | 632.20 | 623.20 | 623.60 | 623.60 | 52,558 |
| 12 Apr 2024 | 622.40 | 626.80 | 620.00 | 621.20 | 621.20 | 61,163 |
| 11 Apr 2024 | 624.00 | 625.40 | 616.80 | 618.60 | 618.60 | 87,947 |
| 10 Apr 2024 | 627.20 | 629.00 | 619.00 | 624.20 | 624.20 | 61,585 |
| 09 Apr 2024 | 627.20 | 631.80 | 623.00 | 624.80 | 624.80 | 52,155 |
| 08 Apr 2024 | 620.00 | 627.60 | 619.80 | 627.60 | 627.60 | 51,941 |
| 05 Apr 2024 | 617.40 | 619.00 | 612.40 | 618.80 | 618.80 | 94,062 |
| 04 Apr 2024 | 630.40 | 632.60 | 621.00 | 622.40 | 622.40 | 83,725 |
| 03 Apr 2024 | 633.40 | 634.40 | 628.60 | 630.20 | 630.20 | 61,281 |
| 02 Apr 2024 | 635.60 | 636.80 | 628.20 | 630.60 | 630.60 | 76,603 |
| 28 Mar 2024 | 628.00 | 634.00 | 626.80 | 632.20 | 632.20 | 65,424 |
| 27 Mar 2024 | 629.80 | 633.60 | 626.40 | 631.40 | 631.40 | 52,494 |
| 26 Mar 2024 | 623.60 | 630.40 | 621.80 | 627.40 | 627.40 | 78,414 |
| 25 Mar 2024 | 636.60 | 636.60 | 621.00 | 624.40 | 624.40 | 128,777 |
| 22 Mar 2024 | 646.80 | 650.00 | 640.20 | 640.80 | 640.80 | 67,418 |
| 21 Mar 2024 | 650.00 | 657.80 | 646.60 | 648.80 | 648.80 | 107,043 |
| 20 Mar 2024 | 632.60 | 643.00 | 632.00 | 642.40 | 642.40 | 77,711 |
| 19 Mar 2024 | 629.00 | 635.60 | 628.60 | 634.80 | 634.80 | 88,688 |
| 18 Mar 2024 | 635.00 | 635.00 | 625.40 | 630.40 | 630.40 | 129,977 |
| 15 Mar 2024 | 629.60 | 640.80 | 629.20 | 635.20 | 635.20 | 320,518 |
| 14 Mar 2024 | 638.00 | 641.20 | 624.80 | 630.60 | 630.60 | 296,168 |
| 13 Mar 2024 | 662.00 | 666.60 | 660.60 | 666.00 | 666.00 | 83,630 |
| 12 Mar 2024 | 654.00 | 660.20 | 651.40 | 659.20 | 659.20 | 78,881 |
| 11 Mar 2024 | 650.60 | 654.00 | 646.60 | 652.00 | 652.00 | 75,351 |
| 08 Mar 2024 | 650.00 | 654.00 | 649.60 | 652.80 | 652.80 | 68,331 |
| 07 Mar 2024 | 653.00 | 655.40 | 648.80 | 650.00 | 650.00 | 75,619 |
| 06 Mar 2024 | 649.60 | 653.60 | 647.80 | 651.80 | 651.80 | 57,870 |
| 05 Mar 2024 | 645.00 | 649.00 | 643.40 | 649.00 | 649.00 | 75,703 |
| 04 Mar 2024 | 643.40 | 646.60 | 641.60 | 645.60 | 645.60 | 63,261 |
| 01 Mar 2024 | 646.80 | 648.20 | 641.60 | 644.20 | 644.20 | 73,227 |
| 29 Feb 2024 | 637.60 | 643.60 | 637.20 | 641.60 | 641.60 | 102,917 |
| 28 Feb 2024 | 636.40 | 642.20 | 635.60 | 637.60 | 637.60 | 74,592 |
| 27 Feb 2024 | 639.20 | 639.20 | 633.80 | 636.40 | 636.40 | 97,370 |
| 26 Feb 2024 | 643.40 | 645.60 | 639.80 | 639.80 | 639.80 | 98,720 |
| 23 Feb 2024 | 647.00 | 651.00 | 643.20 | 648.80 | 648.80 | 64,206 |
| 22 Feb 2024 | 650.00 | 653.60 | 646.20 | 646.20 | 646.20 | 88,767 |
| 21 Feb 2024 | 648.80 | 654.00 | 645.20 | 645.80 | 645.80 | 65,703 |
| 20 Feb 2024 | 641.40 | 651.00 | 640.40 | 648.80 | 648.80 | 90,060 |
| 19 Feb 2024 | 639.80 | 641.80 | 636.80 | 640.60 | 640.60 | 56,976 |
| 16 Feb 2024 | 631.00 | 640.60 | 631.00 | 638.00 | 638.00 | 99,980 |
| 15 Feb 2024 | 626.20 | 631.60 | 623.40 | 631.00 | 631.00 | 119,942 |
| 14 Feb 2024 | 618.60 | 625.00 | 617.80 | 622.80 | 622.80 | 57,059 |
| 13 Feb 2024 | 622.80 | 625.80 | 617.80 | 620.20 | 620.20 | 59,850 |
| 12 Feb 2024 | 615.80 | 622.00 | 613.60 | 619.60 | 619.60 | 62,867 |
| 09 Feb 2024 | 610.20 | 616.20 | 609.00 | 611.40 | 611.40 | 58,549 |
| 08 Feb 2024 | 619.20 | 619.20 | 610.80 | 611.60 | 611.60 | 70,443 |
| 07 Feb 2024 | 620.00 | 621.00 | 614.60 | 615.60 | 615.60 | 49,639 |
| 06 Feb 2024 | 621.00 | 624.00 | 620.00 | 620.20 | 620.20 | 49,277 |
| 05 Feb 2024 | 620.00 | 621.60 | 615.20 | 619.00 | 619.00 | 59,053 |
| 02 Feb 2024 | 619.20 | 623.40 | 616.80 | 618.60 | 618.60 | 68,980 |
| 01 Feb 2024 | 617.40 | 625.80 | 611.60 | 614.00 | 614.00 | 81,811 |
| 31 Jan 2024 | 622.20 | 628.40 | 620.40 | 621.40 | 621.40 | 101,108 |
| 30 Jan 2024 | 612.80 | 621.60 | 612.20 | 620.40 | 620.40 | 73,144 |
| 29 Jan 2024 | 611.00 | 614.40 | 609.20 | 612.00 | 612.00 | 53,209 |
| 26 Jan 2024 | 606.00 | 612.80 | 605.60 | 610.20 | 610.20 | 66,037 |
| 25 Jan 2024 | 602.40 | 609.60 | 601.80 | 606.40 | 606.40 | 56,871 |
| 24 Jan 2024 | 598.60 | 604.40 | 596.00 | 604.40 | 604.40 | 83,171 |
| 23 Jan 2024 | 598.00 | 601.60 | 592.40 | 597.00 | 597.00 | 61,980 |
| 22 Jan 2024 | 589.00 | 596.20 | 588.60 | 596.20 | 596.20 | 72,745 |
| 19 Jan 2024 | 588.20 | 589.60 | 583.00 | 584.00 | 584.00 | 79,584 |
| 18 Jan 2024 | 584.80 | 587.40 | 581.60 | 583.40 | 583.40 | 52,278 |
| 17 Jan 2024 | 590.00 | 590.60 | 574.20 | 583.80 | 583.80 | 122,225 |
| 16 Jan 2024 | 593.00 | 599.20 | 590.00 | 598.80 | 598.80 | 65,039 |
| 15 Jan 2024 | 592.20 | 596.60 | 591.80 | 593.00 | 593.00 | 56,815 |
| 12 Jan 2024 | 584.00 | 589.60 | 584.00 | 586.80 | 586.80 | 57,823 |
| 11 Jan 2024 | 591.00 | 593.20 | 582.40 | 582.40 | 582.40 | 69,225 |
| 10 Jan 2024 | 589.00 | 589.60 | 585.40 | 587.40 | 587.40 | 59,999 |
| 09 Jan 2024 | 591.80 | 592.00 | 587.00 | 588.80 | 588.80 | 60,675 |
| 08 Jan 2024 | 581.60 | 589.60 | 581.60 | 588.60 | 588.60 | 61,862 |
| 05 Jan 2024 | 578.80 | 583.00 | 573.20 | 581.40 | 581.40 | 49,430 |
| 04 Jan 2024 | 579.40 | 583.00 | 579.20 | 583.00 | 583.00 | 57,549 |
| 03 Jan 2024 | 591.00 | 592.60 | 577.40 | 579.40 | 579.40 | 84,571 |
| 29 Dec 2023 | 580.80 | 585.00 | 580.60 | 584.00 | 584.00 | 41,754 |
| 28 Dec 2023 | 584.80 | 585.80 | 577.40 | 577.40 | 577.40 | 42,202 |
| 27 Dec 2023 | 580.60 | 583.20 | 579.20 | 583.20 | 583.20 | 49,608 |
| 22 Dec 2023 | 579.80 | 581.00 | 576.60 | 579.60 | 579.60 | 51,457 |
| 21 Dec 2023 | 581.00 | 583.00 | 575.80 | 578.20 | 578.20 | 62,490 |
| 20 Dec 2023 | 589.00 | 590.80 | 583.40 | 584.00 | 584.00 | 64,405 |
| 19 Dec 2023 | 587.80 | 591.80 | 585.80 | 586.20 | 586.20 | 76,213 |
| 18 Dec 2023 | 586.80 | 593.60 | 585.00 | 586.20 | 586.20 | 64,536 |
| 15 Dec 2023 | 582.60 | 590.20 | 582.60 | 586.20 | 586.20 | 249,775 |
| 14 Dec 2023 | 582.00 | 589.60 | 580.00 | 582.40 | 582.40 | 113,167 |
| 13 Dec 2023 | 576.00 | 584.80 | 574.60 | 581.40 | 581.40 | 94,835 |
| 12 Dec 2023 | 577.20 | 578.40 | 574.80 | 576.20 | 576.20 | 68,212 |
| 11 Dec 2023 | 573.80 | 577.40 | 571.40 | 576.00 | 576.00 | 56,737 |
| 08 Dec 2023 | 565.00 | 573.80 | 561.80 | 571.80 | 571.80 | 71,896 |
| 07 Dec 2023 | 563.80 | 565.80 | 560.00 | 564.00 | 564.00 | 62,102 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.