Swiss - Delayed Quote CHF

Swiss Life Holding AG (SLHN.SW)

Compare
723.00 +6.20 (+0.86%)
As of 4:04 PM GMT+1. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Nov 20, 2024 724.00 729.20 723.00 723.00 723.00 29,858
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 8, 2024 728.20 729.00 721.80 725.60 725.60 43,721
Nov 7, 2024 736.00 739.60 726.80 728.20 728.20 73,622
Nov 6, 2024 726.20 736.60 724.40 729.00 729.00 89,242
Nov 5, 2024 716.20 716.60 712.80 716.00 716.00 42,857
Nov 4, 2024 710.80 716.00 708.40 713.60 713.60 37,847
Nov 1, 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 9, 2024 699.60 705.60 697.20 705.40 705.40 31,227
Oct 8, 2024 692.40 700.80 688.00 700.60 700.60 45,223
Oct 7, 2024 701.60 702.00 694.00 695.20 695.20 41,986
Oct 4, 2024 693.80 701.00 693.40 698.60 698.60 36,472
Oct 3, 2024 695.80 697.60 691.00 694.40 694.40 43,946
Oct 2, 2024 702.80 703.20 694.40 697.00 697.00 53,668
Oct 1, 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 9, 2024 696.00 698.20 690.60 698.20 698.20 57,531
Sep 6, 2024 690.40 702.00 687.40 692.40 692.40 61,093
Sep 5, 2024 687.20 698.20 687.20 694.00 694.00 63,775
Sep 4, 2024 691.60 698.40 685.00 688.00 688.00 95,159
Sep 3, 2024 689.80 703.00 680.60 695.40 695.40 136,110
Sep 2, 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 9, 2024 647.20 652.80 646.00 648.20 648.20 29,014
Aug 8, 2024 641.20 645.40 633.20 645.40 645.40 44,865
Aug 7, 2024 636.20 644.40 631.40 643.40 643.40 72,793
Aug 6, 2024 636.00 636.00 621.60 627.00 627.00 67,280
Aug 5, 2024 625.00 630.80 610.00 626.80 626.80 138,773
Aug 2, 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 9, 2024 667.20 674.40 667.20 669.40 669.40 41,520
Jul 8, 2024 660.00 673.80 660.00 669.00 669.00 69,085
Jul 5, 2024 661.20 664.40 658.60 659.40 659.40 26,605
Jul 4, 2024 656.80 664.00 653.00 659.60 659.60 66,853
Jul 3, 2024 662.00 662.20 645.80 652.80 652.80 76,974
Jul 2, 2024 665.80 665.80 654.80 660.20 660.20 59,422
Jul 1, 2024 665.00 670.60 662.60 669.20 669.20 73,668
Jun 28, 2024 660.40 663.60 659.00 660.60 660.60 56,336
Jun 27, 2024 658.80 661.00 655.60 658.40 658.40 58,767
Jun 26, 2024 657.20 657.60 649.20 654.00 654.00 54,298
Jun 25, 2024 654.80 657.80 652.80 653.80 653.80 58,108
Jun 24, 2024 652.60 656.60 648.20 656.00 656.00 75,257
Jun 21, 2024 655.60 658.80 649.20 653.80 653.80 160,103
Jun 20, 2024 649.40 656.80 648.20 654.40 654.40 99,693
Jun 19, 2024 649.80 652.80 647.80 647.80 647.80 71,490
Jun 18, 2024 641.00 648.20 640.40 647.40 647.40 64,609
Jun 17, 2024 633.00 639.60 633.00 637.60 637.60 57,734
Jun 14, 2024 633.60 634.80 623.60 632.20 632.20 69,593
Jun 13, 2024 635.60 638.00 633.00 635.20 635.20 47,585
Jun 12, 2024 631.00 638.40 629.40 636.40 636.40 63,518
Jun 11, 2024 633.20 635.20 624.20 628.60 628.60 48,690
Jun 10, 2024 633.80 634.00 628.80 631.60 631.60 55,334
Jun 7, 2024 640.00 640.00 633.40 637.40 637.40 79,808
Jun 6, 2024 635.00 640.60 632.60 640.60 640.60 74,747
Jun 5, 2024 626.80 634.20 626.40 633.80 633.80 78,014
Jun 4, 2024 626.00 627.60 621.40 625.40 625.40 78,021
Jun 3, 2024 631.00 631.80 625.20 625.60 625.60 62,437
May 31, 2024 623.60 627.80 621.40 627.80 627.80 139,521
May 30, 2024 622.60 624.00 618.60 621.40 621.40 59,449
May 29, 2024 627.40 629.40 620.40 623.00 623.00 67,514
May 28, 2024 635.00 638.40 630.00 631.00 631.00 51,369
May 27, 2024 632.00 634.80 630.60 634.80 634.80 45,249
May 24, 2024 622.00 632.60 616.80 630.80 630.80 74,995
May 23, 2024 616.40 625.20 616.40 625.00 625.00 122,660
May 22, 2024 619.00 623.40 614.00 616.40 616.40 143,330
May 21, 2024 627.40 629.20 623.40 629.20 629.20 111,129
May 17, 2024 33.00 Dividend
May 17, 2024 632.60 637.40 623.60 626.60 626.60 211,388
May 16, 2024 656.00 663.80 653.40 662.60 629.60 162,827
May 15, 2024 653.60 658.20 651.20 654.60 622.00 148,441
May 14, 2024 644.80 651.80 639.60 651.20 618.77 103,387
May 13, 2024 651.00 651.00 646.40 649.60 617.25 88,965
May 10, 2024 645.60 651.40 643.00 648.80 616.49 97,901
May 8, 2024 643.20 644.00 637.20 639.60 607.75 118,394
May 7, 2024 635.00 643.40 633.80 639.40 607.56 75,904
May 6, 2024 628.00 634.40 626.20 632.40 600.90 72,247
May 3, 2024 619.60 626.40 617.80 623.00 591.97 68,554
May 2, 2024 619.20 624.40 613.60 614.00 583.42 69,603
Apr 30, 2024 625.60 626.20 620.20 621.00 590.07 67,294
Apr 29, 2024 621.20 625.60 620.00 623.00 591.97 55,213
Apr 26, 2024 619.80 620.40 615.40 617.80 587.03 58,013
Apr 25, 2024 625.80 626.60 607.60 612.20 581.71 83,602
Apr 24, 2024 628.20 628.60 621.00 623.00 591.97 56,147
Apr 23, 2024 619.00 627.00 615.00 627.00 595.77 88,053
Apr 22, 2024 619.00 622.00 615.20 615.80 585.13 73,138
Apr 19, 2024 600.00 611.20 599.20 611.20 580.76 116,328
Apr 18, 2024 615.40 616.40 605.80 608.20 577.91 85,569
Apr 17, 2024 612.00 619.20 610.20 611.60 581.14 96,568
Apr 16, 2024 615.00 617.60 610.60 613.00 582.47 84,604
Apr 15, 2024 629.20 632.20 623.20 623.60 592.54 52,558
Apr 12, 2024 622.40 626.80 620.00 621.20 590.26 61,163
Apr 11, 2024 624.00 625.40 616.80 618.60 587.79 87,947
Apr 10, 2024 627.20 629.00 619.00 624.20 593.11 61,585
Apr 9, 2024 627.20 631.80 623.00 624.80 593.68 52,155
Apr 8, 2024 620.00 627.60 619.80 627.60 596.34 51,941
Apr 5, 2024 617.40 619.00 612.40 618.80 587.98 94,062
Apr 4, 2024 630.40 632.60 621.00 622.40 591.40 83,725
Apr 3, 2024 633.40 634.40 628.60 630.20 598.81 61,281
Apr 2, 2024 635.60 636.80 628.20 630.60 599.19 76,603
Mar 28, 2024 628.00 634.00 626.80 632.20 600.71 65,424
Mar 27, 2024 629.80 633.60 626.40 631.40 599.95 52,494
Mar 26, 2024 623.60 630.40 621.80 627.40 596.15 78,414
Mar 25, 2024 636.60 636.60 621.00 624.40 593.30 128,777
Mar 22, 2024 646.80 650.00 640.20 640.80 608.89 67,418
Mar 21, 2024 650.00 657.80 646.60 648.80 616.49 107,043
Mar 20, 2024 632.60 643.00 632.00 642.40 610.41 77,711
Mar 19, 2024 629.00 635.60 628.60 634.80 603.18 88,688
Mar 18, 2024 635.00 635.00 625.40 630.40 599.00 129,977
Mar 15, 2024 629.60 640.80 629.20 635.20 603.56 320,518
Mar 14, 2024 638.00 641.20 624.80 630.60 599.19 296,168
Mar 13, 2024 662.00 666.60 660.60 666.00 632.83 83,630
Mar 12, 2024 654.00 660.20 651.40 659.20 626.37 78,881
Mar 11, 2024 650.60 654.00 646.60 652.00 619.53 75,351
Mar 8, 2024 650.00 654.00 649.60 652.80 620.29 68,331
Mar 7, 2024 653.00 655.40 648.80 650.00 617.63 75,619
Mar 6, 2024 649.60 653.60 647.80 651.80 619.34 57,870
Mar 5, 2024 645.00 649.00 643.40 649.00 616.68 75,703
Mar 4, 2024 643.40 646.60 641.60 645.60 613.45 63,261
Mar 1, 2024 646.80 648.20 641.60 644.20 612.12 73,227
Feb 29, 2024 637.60 643.60 637.20 641.60 609.65 102,917
Feb 28, 2024 636.40 642.20 635.60 637.60 605.85 74,592
Feb 27, 2024 639.20 639.20 633.80 636.40 604.70 97,370
Feb 26, 2024 643.40 645.60 639.80 639.80 607.94 98,720
Feb 23, 2024 647.00 651.00 643.20 648.80 616.49 64,206
Feb 22, 2024 650.00 653.60 646.20 646.20 614.02 88,767
Feb 21, 2024 648.80 654.00 645.20 645.80 613.64 65,703
Feb 20, 2024 641.40 651.00 640.40 648.80 616.49 90,060
Feb 19, 2024 639.80 641.80 636.80 640.60 608.70 56,976
Feb 16, 2024 631.00 640.60 631.00 638.00 606.23 99,980
Feb 15, 2024 626.20 631.60 623.40 631.00 599.57 119,942
Feb 14, 2024 618.60 625.00 617.80 622.80 591.78 57,059
Feb 13, 2024 622.80 625.80 617.80 620.20 589.31 59,850
Feb 12, 2024 615.80 622.00 613.60 619.60 588.74 62,867
Feb 9, 2024 610.20 616.20 609.00 611.40 580.95 58,549
Feb 8, 2024 619.20 619.20 610.80 611.60 581.14 70,443
Feb 7, 2024 620.00 621.00 614.60 615.60 584.94 49,639
Feb 6, 2024 621.00 624.00 620.00 620.20 589.31 49,277
Feb 5, 2024 620.00 621.60 615.20 619.00 588.17 59,053
Feb 2, 2024 619.20 623.40 616.80 618.60 587.79 68,980
Feb 1, 2024 617.40 625.80 611.60 614.00 583.42 81,811
Jan 31, 2024 622.20 628.40 620.40 621.40 590.45 101,108
Jan 30, 2024 612.80 621.60 612.20 620.40 589.50 73,144
Jan 29, 2024 611.00 614.40 609.20 612.00 581.52 53,209
Jan 26, 2024 606.00 612.80 605.60 610.20 579.81 66,037
Jan 25, 2024 602.40 609.60 601.80 606.40 576.20 56,871
Jan 24, 2024 598.60 604.40 596.00 604.40 574.30 83,171
Jan 23, 2024 598.00 601.60 592.40 597.00 567.27 61,980
Jan 22, 2024 589.00 596.20 588.60 596.20 566.51 72,745
Jan 19, 2024 588.20 589.60 583.00 584.00 554.91 79,584
Jan 18, 2024 584.80 587.40 581.60 583.40 554.34 52,278
Jan 17, 2024 590.00 590.60 574.20 583.80 554.72 122,225
Jan 16, 2024 593.00 599.20 590.00 598.80 568.98 65,039
Jan 15, 2024 592.20 596.60 591.80 593.00 563.47 56,815
Jan 12, 2024 584.00 589.60 584.00 586.80 557.58 57,823
Jan 11, 2024 591.00 593.20 582.40 582.40 553.39 69,225
Jan 10, 2024 589.00 589.60 585.40 587.40 558.15 59,999
Jan 9, 2024 591.80 592.00 587.00 588.80 559.48 60,675
Jan 8, 2024 581.60 589.60 581.60 588.60 559.29 61,862
Jan 5, 2024 578.80 583.00 573.20 581.40 552.44 49,430
Jan 4, 2024 579.40 583.00 579.20 583.00 553.96 57,549
Jan 3, 2024 591.00 592.60 577.40 579.40 550.54 84,571
Dec 29, 2023 580.80 585.00 580.60 584.00 554.91 41,754
Dec 28, 2023 584.80 585.80 577.40 577.40 548.64 42,202
Dec 27, 2023 580.60 583.20 579.20 583.20 554.15 49,608
Dec 22, 2023 579.80 581.00 576.60 579.60 550.73 51,457
Dec 21, 2023 581.00 583.00 575.80 578.20 549.40 62,490
Dec 20, 2023 589.00 590.80 583.40 584.00 554.91 64,405
Dec 19, 2023 587.80 591.80 585.80 586.20 557.01 76,213
Dec 18, 2023 586.80 593.60 585.00 586.20 557.01 64,536
Dec 15, 2023 582.60 590.20 582.60 586.20 557.01 249,775
Dec 14, 2023 582.00 589.60 580.00 582.40 553.39 113,167
Dec 13, 2023 576.00 584.80 574.60 581.40 552.44 94,835
Dec 12, 2023 577.20 578.40 574.80 576.20 547.50 68,212
Dec 11, 2023 573.80 577.40 571.40 576.00 547.31 56,737
Dec 8, 2023 565.00 573.80 561.80 571.80 543.32 71,896
Dec 7, 2023 563.80 565.80 560.00 564.00 535.91 62,102
Dec 6, 2023 561.20 565.60 556.00 562.80 534.77 83,300
Dec 5, 2023 561.80 562.80 556.00 560.20 532.30 72,740
Dec 4, 2023 558.80 564.20 557.00 563.00 534.96 69,499
Dec 1, 2023 565.60 570.40 563.00 567.60 539.33 83,408
Nov 30, 2023 562.80 564.20 560.40 560.60 532.68 114,571
Nov 29, 2023 559.40 561.60 555.80 561.00 533.06 69,033
Nov 28, 2023 561.00 563.40 558.00 559.60 531.73 62,354
Nov 27, 2023 562.40 564.20 559.60 563.00 534.96 61,967
Nov 24, 2023 558.20 563.80 557.60 563.60 535.53 50,443
Nov 23, 2023 559.40 559.40 551.80 557.80 530.02 110,246
Nov 22, 2023 568.60 572.20 567.20 568.20 539.90 58,566
Nov 21, 2023 570.00 570.00 563.60 567.40 539.14 75,662
Nov 20, 2023 575.80 577.20 569.60 571.20 542.75 63,920

Related Tickers