Advertisement
Swiss Life Holding AG (SLHN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 05:30PM CET
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 724.00 | 729.20 | 722.20 | 723.00 | 723.00 | 68,999 |
| Nov 19, 2024 | 724.20 | 726.00 | 711.40 | 716.80 | 716.80 | 62,356 |
| Nov 18, 2024 | 716.60 | 724.40 | 714.80 | 721.60 | 721.60 | 51,862 |
| Nov 15, 2024 | 708.40 | 717.00 | 702.00 | 716.40 | 716.40 | 61,586 |
| Nov 14, 2024 | 719.20 | 720.60 | 702.60 | 718.60 | 718.60 | 107,494 |
| Nov 13, 2024 | 718.00 | 724.00 | 717.60 | 722.20 | 722.20 | 77,973 |
| Nov 12, 2024 | 720.00 | 722.00 | 710.60 | 711.40 | 711.40 | 71,108 |
| Nov 11, 2024 | 730.00 | 732.80 | 723.40 | 725.60 | 725.60 | 67,455 |
| Nov 08, 2024 | 728.20 | 729.00 | 721.80 | 725.60 | 725.60 | 43,721 |
| Nov 07, 2024 | 736.00 | 739.60 | 726.80 | 728.20 | 728.20 | 73,622 |
| Nov 06, 2024 | 726.20 | 736.60 | 724.40 | 729.00 | 729.00 | 89,242 |
| Nov 05, 2024 | 716.20 | 716.60 | 712.80 | 716.00 | 716.00 | 42,857 |
| Nov 04, 2024 | 710.80 | 716.00 | 708.40 | 713.60 | 713.60 | 37,847 |
| Nov 01, 2024 | 706.40 | 716.80 | 706.40 | 713.40 | 713.40 | 45,552 |
| Oct 31, 2024 | 705.60 | 709.40 | 699.00 | 704.40 | 704.40 | 76,764 |
| Oct 30, 2024 | 716.00 | 716.20 | 710.20 | 713.20 | 713.20 | 56,973 |
| Oct 29, 2024 | 724.20 | 726.20 | 715.60 | 717.60 | 717.60 | 50,655 |
| Oct 28, 2024 | 713.40 | 717.20 | 709.00 | 715.20 | 715.20 | 34,340 |
| Oct 25, 2024 | 714.60 | 716.80 | 709.00 | 711.60 | 711.60 | 44,226 |
| Oct 24, 2024 | 707.00 | 718.80 | 707.00 | 717.60 | 717.60 | 53,426 |
| Oct 23, 2024 | 709.00 | 712.60 | 703.80 | 709.00 | 709.00 | 51,605 |
| Oct 22, 2024 | 716.00 | 716.00 | 704.40 | 709.00 | 709.00 | 52,260 |
| Oct 21, 2024 | 720.60 | 723.40 | 716.40 | 717.40 | 717.40 | 34,201 |
| Oct 18, 2024 | 724.40 | 725.40 | 719.00 | 722.40 | 722.40 | 55,875 |
| Oct 17, 2024 | 721.80 | 726.80 | 719.40 | 724.60 | 724.60 | 65,240 |
| Oct 16, 2024 | 714.40 | 723.20 | 712.80 | 723.20 | 723.20 | 48,853 |
| Oct 15, 2024 | 716.20 | 720.60 | 714.40 | 716.20 | 716.20 | 54,042 |
| Oct 14, 2024 | 711.60 | 715.00 | 709.80 | 715.00 | 715.00 | 33,641 |
| Oct 11, 2024 | 706.80 | 711.00 | 702.20 | 709.80 | 709.80 | 34,633 |
| Oct 10, 2024 | 705.40 | 709.40 | 703.20 | 706.20 | 706.20 | 28,769 |
| Oct 09, 2024 | 699.60 | 705.60 | 697.20 | 705.40 | 705.40 | 31,227 |
| Oct 08, 2024 | 692.40 | 700.80 | 688.00 | 700.60 | 700.60 | 45,223 |
| Oct 07, 2024 | 701.60 | 702.00 | 694.00 | 695.20 | 695.20 | 41,986 |
| Oct 04, 2024 | 693.80 | 701.00 | 693.40 | 698.60 | 698.60 | 36,472 |
| Oct 03, 2024 | 695.80 | 697.60 | 691.00 | 694.40 | 694.40 | 43,946 |
| Oct 02, 2024 | 702.80 | 703.20 | 694.40 | 697.00 | 697.00 | 53,668 |
| Oct 01, 2024 | 705.80 | 708.20 | 699.20 | 701.80 | 701.80 | 48,856 |
| Sep 30, 2024 | 709.00 | 712.00 | 704.20 | 706.00 | 706.00 | 48,716 |
| Sep 27, 2024 | 712.60 | 714.00 | 707.40 | 711.40 | 711.40 | 96,791 |
| Sep 26, 2024 | 717.00 | 718.20 | 709.00 | 711.80 | 711.80 | 69,153 |
| Sep 25, 2024 | 708.00 | 716.20 | 706.20 | 714.60 | 714.60 | 49,599 |
| Sep 24, 2024 | 712.00 | 715.00 | 709.00 | 712.40 | 712.40 | 58,574 |
| Sep 23, 2024 | 702.40 | 709.20 | 700.80 | 708.20 | 708.20 | 54,208 |
| Sep 20, 2024 | 708.40 | 711.40 | 701.40 | 704.00 | 704.00 | 179,758 |
| Sep 19, 2024 | 703.00 | 712.40 | 702.80 | 708.20 | 708.20 | 68,786 |
| Sep 18, 2024 | 707.40 | 708.00 | 698.60 | 701.60 | 701.60 | 45,566 |
| Sep 17, 2024 | 700.40 | 708.40 | 700.40 | 706.60 | 706.60 | 57,081 |
| Sep 16, 2024 | 695.00 | 699.80 | 693.60 | 699.80 | 699.80 | 39,952 |
| Sep 13, 2024 | 698.40 | 701.40 | 694.00 | 697.00 | 697.00 | 58,066 |
| Sep 12, 2024 | 700.00 | 704.60 | 695.40 | 697.60 | 697.60 | 74,004 |
| Sep 11, 2024 | 697.60 | 701.60 | 692.40 | 695.40 | 695.40 | 69,048 |
| Sep 10, 2024 | 698.40 | 704.20 | 694.00 | 697.20 | 697.20 | 58,710 |
| Sep 09, 2024 | 696.00 | 698.20 | 690.60 | 698.20 | 698.20 | 57,531 |
| Sep 06, 2024 | 690.40 | 702.00 | 687.40 | 692.40 | 692.40 | 61,093 |
| Sep 05, 2024 | 687.20 | 698.20 | 687.20 | 694.00 | 694.00 | 63,775 |
| Sep 04, 2024 | 691.60 | 698.40 | 685.00 | 688.00 | 688.00 | 95,159 |
| Sep 03, 2024 | 689.80 | 703.00 | 680.60 | 695.40 | 695.40 | 136,110 |
| Sep 02, 2024 | 686.80 | 689.40 | 684.40 | 687.80 | 687.80 | 57,938 |
| Aug 30, 2024 | 682.80 | 686.80 | 682.20 | 686.00 | 686.00 | 86,681 |
| Aug 29, 2024 | 680.00 | 684.40 | 679.40 | 683.00 | 683.00 | 32,901 |
| Aug 28, 2024 | 676.20 | 682.40 | 676.20 | 681.20 | 681.20 | 44,619 |
| Aug 27, 2024 | 677.00 | 679.80 | 674.20 | 675.00 | 675.00 | 30,788 |
| Aug 26, 2024 | 675.00 | 679.60 | 673.60 | 677.80 | 677.80 | 30,386 |
| Aug 23, 2024 | 670.60 | 679.60 | 670.60 | 677.40 | 677.40 | 37,261 |
| Aug 22, 2024 | 670.00 | 675.60 | 669.40 | 673.40 | 673.40 | 37,888 |
| Aug 21, 2024 | 673.60 | 674.00 | 667.80 | 668.40 | 668.40 | 42,979 |
| Aug 20, 2024 | 675.40 | 677.20 | 672.20 | 673.80 | 673.80 | 38,038 |
| Aug 19, 2024 | 671.20 | 677.40 | 670.00 | 674.80 | 674.80 | 40,903 |
| Aug 16, 2024 | 670.00 | 672.00 | 667.40 | 671.00 | 671.00 | 40,907 |
| Aug 15, 2024 | 667.20 | 669.00 | 663.40 | 667.80 | 667.80 | 36,238 |
| Aug 14, 2024 | 657.60 | 663.40 | 656.80 | 662.60 | 662.60 | 40,188 |
| Aug 13, 2024 | 654.40 | 656.20 | 648.20 | 655.60 | 655.60 | 30,280 |
| Aug 12, 2024 | 653.00 | 656.80 | 650.00 | 652.20 | 652.20 | 31,775 |
| Aug 09, 2024 | 647.20 | 652.80 | 646.00 | 648.20 | 648.20 | 29,014 |
| Aug 08, 2024 | 641.20 | 645.40 | 633.20 | 645.40 | 645.40 | 44,865 |
| Aug 07, 2024 | 636.20 | 644.40 | 631.40 | 643.40 | 643.40 | 72,793 |
| Aug 06, 2024 | 636.00 | 636.00 | 621.60 | 627.00 | 627.00 | 67,280 |
| Aug 05, 2024 | 625.00 | 630.80 | 610.00 | 626.80 | 626.80 | 138,773 |
| Aug 02, 2024 | 660.60 | 660.80 | 644.20 | 649.80 | 649.80 | 105,100 |
| Jul 31, 2024 | 678.60 | 678.60 | 669.00 | 673.80 | 673.80 | 49,475 |
| Jul 30, 2024 | 670.20 | 675.20 | 667.80 | 673.20 | 673.20 | 31,502 |
| Jul 29, 2024 | 674.20 | 677.20 | 667.00 | 669.80 | 669.80 | 40,007 |
| Jul 26, 2024 | 663.60 | 669.80 | 660.80 | 669.60 | 669.60 | 33,396 |
| Jul 25, 2024 | 660.80 | 666.20 | 650.00 | 664.80 | 664.80 | 59,318 |
| Jul 24, 2024 | 672.20 | 674.40 | 670.80 | 671.00 | 671.00 | 38,216 |
| Jul 23, 2024 | 680.00 | 680.00 | 673.80 | 675.40 | 675.40 | 36,767 |
| Jul 22, 2024 | 668.80 | 680.40 | 664.80 | 676.60 | 676.60 | 69,156 |
| Jul 19, 2024 | 668.40 | 672.20 | 666.00 | 667.80 | 667.80 | 50,496 |
| Jul 18, 2024 | 676.20 | 676.20 | 668.20 | 671.40 | 671.40 | 36,994 |
| Jul 17, 2024 | 671.80 | 672.60 | 667.00 | 671.40 | 671.40 | 28,796 |
| Jul 16, 2024 | 674.20 | 675.40 | 667.80 | 674.00 | 674.00 | 32,343 |
| Jul 15, 2024 | 676.00 | 682.40 | 673.00 | 676.80 | 676.80 | 52,301 |
| Jul 12, 2024 | 677.00 | 677.00 | 670.80 | 676.20 | 676.20 | 33,943 |
| Jul 11, 2024 | 681.00 | 682.20 | 676.60 | 677.60 | 677.60 | 44,288 |
| Jul 10, 2024 | 672.00 | 679.80 | 671.20 | 679.80 | 679.80 | 56,557 |
| Jul 09, 2024 | 667.20 | 674.40 | 667.20 | 669.40 | 669.40 | 41,520 |
| Jul 08, 2024 | 660.00 | 673.80 | 660.00 | 669.00 | 669.00 | 69,085 |
| Jul 05, 2024 | 661.20 | 664.40 | 658.60 | 659.40 | 659.40 | 26,605 |
| Jul 04, 2024 | 656.80 | 664.00 | 653.00 | 659.60 | 659.60 | 66,853 |
| Jul 03, 2024 | 662.00 | 662.20 | 645.80 | 652.80 | 652.80 | 76,974 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.