Swiss - Delayed Quote • CHF
Swiss Life Holding AG (SLHN.SW)
As of 4:14 PM GMT+2. Market Open.
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 628.20 | 628.60 | 621.40 | 623.00 | 623.00 | 30,364 |
| Apr 23, 2024 | 619.00 | 627.00 | 615.00 | 627.00 | 627.00 | 88,053 |
| Apr 22, 2024 | 619.00 | 622.00 | 615.20 | 615.80 | 615.80 | 73,138 |
| Apr 19, 2024 | 600.00 | 611.20 | 599.20 | 611.20 | 611.20 | 116,328 |
| Apr 18, 2024 | 615.40 | 616.40 | 605.80 | 608.20 | 608.20 | 85,569 |
| Apr 17, 2024 | 612.00 | 619.20 | 610.20 | 611.60 | 611.60 | 96,568 |
| Apr 16, 2024 | 615.00 | 617.60 | 610.60 | 613.00 | 613.00 | 84,604 |
| Apr 15, 2024 | 629.20 | 632.20 | 623.20 | 623.60 | 623.60 | 52,558 |
| Apr 12, 2024 | 622.40 | 626.80 | 620.00 | 621.20 | 621.20 | 61,163 |
| Apr 11, 2024 | 624.00 | 625.40 | 616.80 | 618.60 | 618.60 | 87,947 |
| Apr 10, 2024 | 627.20 | 629.00 | 619.00 | 624.20 | 624.20 | 61,585 |
| Apr 9, 2024 | 627.20 | 631.80 | 623.00 | 624.80 | 624.80 | 52,155 |
| Apr 8, 2024 | 620.00 | 627.60 | 619.80 | 627.60 | 627.60 | 51,941 |
| Apr 5, 2024 | 617.40 | 619.00 | 612.40 | 618.80 | 618.80 | 94,062 |
| Apr 4, 2024 | 630.40 | 632.60 | 621.00 | 622.40 | 622.40 | 83,725 |
| Apr 3, 2024 | 633.40 | 634.40 | 628.60 | 630.20 | 630.20 | 61,281 |
| Apr 2, 2024 | 635.60 | 636.80 | 628.20 | 630.60 | 630.60 | 76,603 |
| Mar 28, 2024 | 628.00 | 634.00 | 626.80 | 632.20 | 632.20 | 65,424 |
| Mar 27, 2024 | 629.80 | 633.60 | 626.40 | 631.40 | 631.40 | 52,494 |
| Mar 26, 2024 | 623.60 | 630.40 | 621.80 | 627.40 | 627.40 | 78,414 |
| Mar 25, 2024 | 636.60 | 636.60 | 621.00 | 624.40 | 624.40 | 128,777 |
| Mar 22, 2024 | 646.80 | 650.00 | 640.20 | 640.80 | 640.80 | 67,418 |
| Mar 21, 2024 | 650.00 | 657.80 | 646.60 | 648.80 | 648.80 | 107,043 |
| Mar 20, 2024 | 632.60 | 643.00 | 632.00 | 642.40 | 642.40 | 77,711 |
| Mar 19, 2024 | 629.00 | 635.60 | 628.60 | 634.80 | 634.80 | 88,688 |
| Mar 18, 2024 | 635.00 | 635.00 | 625.40 | 630.40 | 630.40 | 129,977 |
| Mar 15, 2024 | 629.60 | 640.80 | 629.20 | 635.20 | 635.20 | 320,518 |
| Mar 14, 2024 | 638.00 | 641.20 | 624.80 | 630.60 | 630.60 | 296,168 |
| Mar 13, 2024 | 662.00 | 666.60 | 660.60 | 666.00 | 666.00 | 83,630 |
| Mar 12, 2024 | 654.00 | 660.20 | 651.40 | 659.20 | 659.20 | 78,881 |
| Mar 11, 2024 | 650.60 | 654.00 | 646.60 | 652.00 | 652.00 | 75,351 |
| Mar 8, 2024 | 650.00 | 654.00 | 649.60 | 652.80 | 652.80 | 68,331 |
| Mar 7, 2024 | 653.00 | 655.40 | 648.80 | 650.00 | 650.00 | 75,619 |
| Mar 6, 2024 | 649.60 | 653.60 | 647.80 | 651.80 | 651.80 | 57,870 |
| Mar 5, 2024 | 645.00 | 649.00 | 643.40 | 649.00 | 649.00 | 75,703 |
| Mar 4, 2024 | 643.40 | 646.60 | 641.60 | 645.60 | 645.60 | 63,261 |
| Mar 1, 2024 | 646.80 | 648.20 | 641.60 | 644.20 | 644.20 | 73,227 |
| Feb 29, 2024 | 637.60 | 643.60 | 637.20 | 641.60 | 641.60 | 102,917 |
| Feb 28, 2024 | 636.40 | 642.20 | 635.60 | 637.60 | 637.60 | 74,592 |
| Feb 27, 2024 | 639.20 | 639.20 | 633.80 | 636.40 | 636.40 | 97,370 |
| Feb 26, 2024 | 643.40 | 645.60 | 639.80 | 639.80 | 639.80 | 98,720 |
| Feb 23, 2024 | 647.00 | 651.00 | 643.20 | 648.80 | 648.80 | 64,206 |
| Feb 22, 2024 | 650.00 | 653.60 | 646.20 | 646.20 | 646.20 | 88,767 |
| Feb 21, 2024 | 648.80 | 654.00 | 645.20 | 645.80 | 645.80 | 65,703 |
| Feb 20, 2024 | 641.40 | 651.00 | 640.40 | 648.80 | 648.80 | 90,060 |
| Feb 19, 2024 | 639.80 | 641.80 | 636.80 | 640.60 | 640.60 | 56,976 |
| Feb 16, 2024 | 631.00 | 640.60 | 631.00 | 638.00 | 638.00 | 99,980 |
| Feb 15, 2024 | 626.20 | 631.60 | 623.40 | 631.00 | 631.00 | 119,942 |
| Feb 14, 2024 | 618.60 | 625.00 | 617.80 | 622.80 | 622.80 | 57,059 |
| Feb 13, 2024 | 622.80 | 625.80 | 617.80 | 620.20 | 620.20 | 59,850 |
| Feb 12, 2024 | 615.80 | 622.00 | 613.60 | 619.60 | 619.60 | 62,867 |
| Feb 9, 2024 | 610.20 | 616.20 | 609.00 | 611.40 | 611.40 | 58,549 |
| Feb 8, 2024 | 619.20 | 619.20 | 610.80 | 611.60 | 611.60 | 70,443 |
| Feb 7, 2024 | 620.00 | 621.00 | 614.60 | 615.60 | 615.60 | 49,639 |
| Feb 6, 2024 | 621.00 | 624.00 | 620.00 | 620.20 | 620.20 | 49,277 |
| Feb 5, 2024 | 620.00 | 621.60 | 615.20 | 619.00 | 619.00 | 59,053 |
| Feb 2, 2024 | 619.20 | 623.40 | 616.80 | 618.60 | 618.60 | 68,980 |
| Feb 1, 2024 | 617.40 | 625.80 | 611.60 | 614.00 | 614.00 | 81,811 |
| Jan 31, 2024 | 622.20 | 628.40 | 620.40 | 621.40 | 621.40 | 101,108 |
| Jan 30, 2024 | 612.80 | 621.60 | 612.20 | 620.40 | 620.40 | 73,144 |
| Jan 29, 2024 | 611.00 | 614.40 | 609.20 | 612.00 | 612.00 | 53,209 |
| Jan 26, 2024 | 606.00 | 612.80 | 605.60 | 610.20 | 610.20 | 66,037 |
| Jan 25, 2024 | 602.40 | 609.60 | 601.80 | 606.40 | 606.40 | 56,871 |
| Jan 24, 2024 | 598.60 | 604.40 | 596.00 | 604.40 | 604.40 | 83,171 |
| Jan 23, 2024 | 598.00 | 601.60 | 592.40 | 597.00 | 597.00 | 61,980 |
| Jan 22, 2024 | 589.00 | 596.20 | 588.60 | 596.20 | 596.20 | 72,745 |
| Jan 19, 2024 | 588.20 | 589.60 | 583.00 | 584.00 | 584.00 | 79,584 |
| Jan 18, 2024 | 584.80 | 587.40 | 581.60 | 583.40 | 583.40 | 52,278 |
| Jan 17, 2024 | 590.00 | 590.60 | 574.20 | 583.80 | 583.80 | 122,225 |
| Jan 16, 2024 | 593.00 | 599.20 | 590.00 | 598.80 | 598.80 | 65,039 |
| Jan 15, 2024 | 592.20 | 596.60 | 591.80 | 593.00 | 593.00 | 56,815 |
| Jan 12, 2024 | 584.00 | 589.60 | 584.00 | 586.80 | 586.80 | 57,823 |
| Jan 11, 2024 | 591.00 | 593.20 | 582.40 | 582.40 | 582.40 | 69,225 |
| Jan 10, 2024 | 589.00 | 589.60 | 585.40 | 587.40 | 587.40 | 59,999 |
| Jan 9, 2024 | 591.80 | 592.00 | 587.00 | 588.80 | 588.80 | 60,675 |
| Jan 8, 2024 | 581.60 | 589.60 | 581.60 | 588.60 | 588.60 | 61,862 |
| Jan 5, 2024 | 578.80 | 583.00 | 573.20 | 581.40 | 581.40 | 49,430 |
| Jan 4, 2024 | 579.40 | 583.00 | 579.20 | 583.00 | 583.00 | 57,549 |
| Jan 3, 2024 | 591.00 | 592.60 | 577.40 | 579.40 | 579.40 | 84,571 |
| Dec 29, 2023 | 580.80 | 585.00 | 580.60 | 584.00 | 584.00 | 41,754 |
| Dec 28, 2023 | 584.80 | 585.80 | 577.40 | 577.40 | 577.40 | 42,202 |
| Dec 27, 2023 | 580.60 | 583.20 | 579.20 | 583.20 | 583.20 | 49,608 |
| Dec 22, 2023 | 579.80 | 581.00 | 576.60 | 579.60 | 579.60 | 51,457 |
| Dec 21, 2023 | 581.00 | 583.00 | 575.80 | 578.20 | 578.20 | 62,490 |
| Dec 20, 2023 | 589.00 | 590.80 | 583.40 | 584.00 | 584.00 | 64,405 |
| Dec 19, 2023 | 587.80 | 591.80 | 585.80 | 586.20 | 586.20 | 76,213 |
| Dec 18, 2023 | 586.80 | 593.60 | 585.00 | 586.20 | 586.20 | 64,536 |
| Dec 15, 2023 | 582.60 | 590.20 | 582.60 | 586.20 | 586.20 | 249,775 |
| Dec 14, 2023 | 582.00 | 589.60 | 580.00 | 582.40 | 582.40 | 113,167 |
| Dec 13, 2023 | 576.00 | 584.80 | 574.60 | 581.40 | 581.40 | 94,835 |
| Dec 12, 2023 | 577.20 | 578.40 | 574.80 | 576.20 | 576.20 | 68,212 |
| Dec 11, 2023 | 573.80 | 577.40 | 571.40 | 576.00 | 576.00 | 56,737 |
| Dec 8, 2023 | 565.00 | 573.80 | 561.80 | 571.80 | 571.80 | 71,896 |
| Dec 7, 2023 | 563.80 | 565.80 | 560.00 | 564.00 | 564.00 | 62,102 |
| Dec 6, 2023 | 561.20 | 565.60 | 556.00 | 562.80 | 562.80 | 83,300 |
| Dec 5, 2023 | 561.80 | 562.80 | 556.00 | 560.20 | 560.20 | 72,740 |
| Dec 4, 2023 | 558.80 | 564.20 | 557.00 | 563.00 | 563.00 | 69,499 |
| Dec 1, 2023 | 565.60 | 570.40 | 563.00 | 567.60 | 567.60 | 83,408 |
| Nov 30, 2023 | 562.80 | 564.20 | 560.40 | 560.60 | 560.60 | 114,571 |
| Nov 29, 2023 | 559.40 | 561.60 | 555.80 | 561.00 | 561.00 | 69,033 |
| Nov 28, 2023 | 561.00 | 563.40 | 558.00 | 559.60 | 559.60 | 62,354 |
| Nov 27, 2023 | 562.40 | 564.20 | 559.60 | 563.00 | 563.00 | 61,967 |
| Nov 24, 2023 | 558.20 | 563.80 | 557.60 | 563.60 | 563.60 | 50,443 |
| Nov 23, 2023 | 559.40 | 559.40 | 551.80 | 557.80 | 557.80 | 110,246 |
| Nov 22, 2023 | 568.60 | 572.20 | 567.20 | 568.20 | 568.20 | 58,566 |
| Nov 21, 2023 | 570.00 | 570.00 | 563.60 | 567.40 | 567.40 | 75,662 |
| Nov 20, 2023 | 575.80 | 577.20 | 569.60 | 571.20 | 571.20 | 63,920 |
| Nov 17, 2023 | 570.40 | 580.00 | 570.40 | 577.60 | 577.60 | 71,154 |
| Nov 16, 2023 | 569.80 | 571.80 | 564.80 | 570.00 | 570.00 | 61,916 |
| Nov 15, 2023 | 568.80 | 572.00 | 567.00 | 568.40 | 568.40 | 84,668 |
| Nov 14, 2023 | 559.80 | 567.40 | 555.80 | 567.40 | 567.40 | 80,284 |
| Nov 13, 2023 | 552.00 | 558.00 | 552.00 | 557.40 | 557.40 | 90,132 |
| Nov 10, 2023 | 553.80 | 556.40 | 547.40 | 551.60 | 551.60 | 74,996 |
| Nov 9, 2023 | 552.00 | 554.60 | 541.20 | 553.80 | 553.80 | 152,088 |
| Nov 8, 2023 | 570.00 | 570.60 | 548.80 | 551.60 | 551.60 | 278,982 |
| Nov 7, 2023 | 589.00 | 592.40 | 584.40 | 586.20 | 586.20 | 55,312 |
| Nov 6, 2023 | 589.40 | 592.60 | 587.60 | 589.20 | 589.20 | 63,138 |
| Nov 3, 2023 | 587.20 | 591.40 | 584.20 | 589.20 | 589.20 | 62,339 |
| Nov 2, 2023 | 586.40 | 591.40 | 585.80 | 586.80 | 586.80 | 75,265 |
| Nov 1, 2023 | 583.00 | 586.40 | 580.60 | 583.80 | 583.80 | 71,513 |
| Oct 31, 2023 | 574.40 | 583.00 | 574.40 | 581.80 | 581.80 | 76,186 |
| Oct 30, 2023 | 572.80 | 576.00 | 571.20 | 574.40 | 574.40 | 44,405 |
| Oct 27, 2023 | 570.60 | 574.00 | 567.00 | 569.80 | 569.80 | 46,727 |
| Oct 26, 2023 | 564.00 | 571.00 | 562.80 | 570.00 | 570.00 | 48,058 |
| Oct 25, 2023 | 565.20 | 569.60 | 562.40 | 568.60 | 568.60 | 46,558 |
| Oct 24, 2023 | 561.80 | 564.80 | 558.40 | 563.20 | 563.20 | 50,949 |
| Oct 23, 2023 | 557.20 | 560.60 | 553.40 | 559.20 | 559.20 | 60,704 |
| Oct 20, 2023 | 567.00 | 567.80 | 555.60 | 556.60 | 556.60 | 156,166 |
| Oct 19, 2023 | 576.20 | 578.60 | 570.60 | 574.00 | 574.00 | 64,812 |
| Oct 18, 2023 | 581.40 | 586.00 | 578.40 | 579.80 | 579.80 | 58,082 |
| Oct 17, 2023 | 577.20 | 582.60 | 573.40 | 580.80 | 580.80 | 68,050 |
| Oct 16, 2023 | 583.60 | 584.00 | 577.40 | 578.20 | 578.20 | 69,596 |
| Oct 13, 2023 | 580.20 | 582.60 | 576.60 | 578.20 | 578.20 | 75,877 |
| Oct 12, 2023 | 585.00 | 587.00 | 581.40 | 582.40 | 582.40 | 62,752 |
| Oct 11, 2023 | 577.00 | 585.00 | 577.00 | 582.80 | 582.80 | 86,615 |
| Oct 10, 2023 | 580.00 | 584.80 | 579.60 | 579.60 | 579.60 | 92,419 |
| Oct 9, 2023 | 575.00 | 577.80 | 568.80 | 576.40 | 576.40 | 62,527 |
| Oct 6, 2023 | 568.00 | 576.60 | 567.40 | 576.00 | 576.00 | 93,011 |
| Oct 5, 2023 | 565.00 | 566.40 | 560.80 | 563.60 | 563.60 | 68,720 |
| Oct 4, 2023 | 560.00 | 565.60 | 556.80 | 561.60 | 561.60 | 92,681 |
| Oct 3, 2023 | 564.00 | 569.20 | 561.00 | 562.60 | 562.60 | 74,606 |
| Oct 2, 2023 | 571.60 | 577.80 | 562.00 | 564.20 | 564.20 | 121,421 |
| Sep 29, 2023 | 570.80 | 577.60 | 565.20 | 571.60 | 571.60 | 93,822 |
| Sep 28, 2023 | 565.00 | 569.20 | 562.60 | 565.20 | 565.20 | 67,424 |
| Sep 27, 2023 | 574.40 | 574.40 | 563.20 | 564.60 | 564.60 | 70,485 |
| Sep 26, 2023 | 572.00 | 575.80 | 569.20 | 574.20 | 574.20 | 62,771 |
| Sep 25, 2023 | 570.40 | 575.80 | 568.40 | 571.80 | 571.80 | 65,343 |
| Sep 22, 2023 | 569.20 | 575.60 | 567.80 | 573.40 | 573.40 | 57,478 |
| Sep 21, 2023 | 572.00 | 578.40 | 570.60 | 574.00 | 574.00 | 68,783 |
| Sep 20, 2023 | 577.40 | 577.60 | 568.20 | 576.00 | 576.00 | 50,540 |
| Sep 19, 2023 | 570.20 | 576.00 | 570.20 | 576.00 | 576.00 | 78,513 |
| Sep 18, 2023 | 578.00 | 581.00 | 567.00 | 569.80 | 569.80 | 86,745 |
| Sep 15, 2023 | 582.80 | 584.20 | 577.60 | 579.80 | 579.80 | 327,847 |
| Sep 14, 2023 | 571.00 | 579.20 | 569.40 | 577.80 | 577.80 | 110,418 |
| Sep 13, 2023 | 566.00 | 570.40 | 563.00 | 569.80 | 569.80 | 72,978 |
| Sep 12, 2023 | 565.00 | 569.80 | 564.60 | 566.60 | 566.60 | 68,644 |
| Sep 11, 2023 | 562.00 | 569.00 | 562.00 | 563.20 | 563.20 | 83,204 |
| Sep 8, 2023 | 559.80 | 561.20 | 552.60 | 558.20 | 558.20 | 77,136 |
| Sep 7, 2023 | 560.00 | 565.80 | 557.60 | 558.20 | 558.20 | 97,539 |
| Sep 6, 2023 | 557.20 | 571.00 | 553.80 | 565.60 | 565.60 | 122,754 |
| Sep 5, 2023 | 548.40 | 557.40 | 546.80 | 553.80 | 553.80 | 82,131 |
| Sep 4, 2023 | 559.00 | 560.80 | 550.00 | 551.20 | 551.20 | 44,416 |
| Sep 1, 2023 | 553.60 | 560.20 | 553.60 | 555.80 | 555.80 | 48,949 |
| Aug 31, 2023 | 548.40 | 559.00 | 548.40 | 554.60 | 554.60 | 212,951 |
| Aug 30, 2023 | 549.20 | 551.00 | 544.80 | 546.00 | 546.00 | 50,972 |
| Aug 29, 2023 | 543.00 | 550.40 | 540.80 | 548.60 | 548.60 | 56,975 |
| Aug 28, 2023 | 540.00 | 543.00 | 539.00 | 541.40 | 541.40 | 38,820 |
| Aug 25, 2023 | 542.00 | 543.60 | 535.80 | 537.40 | 537.40 | 73,095 |
| Aug 24, 2023 | 545.40 | 547.40 | 541.00 | 542.80 | 542.80 | 74,993 |
| Aug 23, 2023 | 540.80 | 544.60 | 538.00 | 540.80 | 540.80 | 54,298 |
| Aug 22, 2023 | 541.80 | 545.80 | 539.80 | 540.40 | 540.40 | 45,019 |
| Aug 21, 2023 | 536.20 | 545.20 | 536.00 | 540.80 | 540.80 | 62,500 |
| Aug 18, 2023 | 537.00 | 538.00 | 530.80 | 536.80 | 536.80 | 63,729 |
| Aug 17, 2023 | 543.00 | 544.40 | 537.20 | 539.00 | 539.00 | 56,463 |
| Aug 16, 2023 | 542.60 | 549.00 | 542.60 | 544.80 | 544.80 | 46,871 |
| Aug 15, 2023 | 553.00 | 553.20 | 541.00 | 545.60 | 545.60 | 59,807 |
| Aug 14, 2023 | 550.80 | 558.20 | 549.80 | 554.00 | 554.00 | 81,296 |
| Aug 11, 2023 | 554.00 | 554.00 | 548.80 | 551.80 | 551.80 | 50,165 |
| Aug 10, 2023 | 550.60 | 558.40 | 550.60 | 554.80 | 554.80 | 70,078 |
| Aug 9, 2023 | 546.60 | 550.60 | 546.60 | 547.20 | 547.20 | 55,914 |
| Aug 8, 2023 | 546.80 | 551.60 | 540.60 | 543.20 | 543.20 | 70,160 |
| Aug 7, 2023 | 545.20 | 551.00 | 544.80 | 551.00 | 551.00 | 55,578 |
| Aug 4, 2023 | 540.00 | 547.00 | 537.60 | 545.60 | 545.60 | 60,672 |
| Aug 3, 2023 | 537.00 | 537.20 | 532.20 | 536.40 | 536.40 | 57,747 |
| Aug 2, 2023 | 544.80 | 550.20 | 537.20 | 538.80 | 538.80 | 127,238 |
| Jul 31, 2023 | 554.40 | 555.40 | 552.00 | 552.80 | 552.80 | 52,466 |
| Jul 28, 2023 | 559.60 | 561.40 | 553.40 | 555.80 | 555.80 | 54,741 |
| Jul 27, 2023 | 556.60 | 559.60 | 555.60 | 558.60 | 558.60 | 91,365 |
| Jul 26, 2023 | 550.00 | 552.80 | 545.80 | 552.80 | 552.80 | 57,799 |
| Jul 25, 2023 | 546.80 | 551.00 | 546.20 | 548.80 | 548.80 | 65,529 |
| Jul 24, 2023 | 543.80 | 546.20 | 541.00 | 544.20 | 544.20 | 41,890 |
| Jul 21, 2023 | 546.40 | 548.60 | 544.20 | 545.60 | 545.60 | 43,947 |
| Jul 20, 2023 | 536.20 | 545.20 | 536.20 | 545.00 | 545.00 | 85,685 |
| Jul 19, 2023 | 534.20 | 537.60 | 531.60 | 535.00 | 535.00 | 55,646 |
| Jul 18, 2023 | 528.40 | 533.00 | 526.80 | 532.20 | 532.20 | 40,496 |
| Jul 17, 2023 | 527.20 | 530.60 | 525.40 | 528.20 | 528.20 | 37,089 |
| Jul 14, 2023 | 527.40 | 530.00 | 525.80 | 528.40 | 528.40 | 49,956 |
| Jul 13, 2023 | 525.80 | 532.40 | 525.00 | 529.80 | 529.80 | 56,564 |
| Jul 12, 2023 | 521.20 | 527.00 | 521.20 | 526.80 | 526.80 | 53,609 |
| Jul 11, 2023 | 514.00 | 520.60 | 511.60 | 519.40 | 519.40 | 52,586 |
| Jul 10, 2023 | 513.60 | 518.80 | 512.60 | 514.20 | 514.20 | 58,623 |
| Jul 7, 2023 | 512.40 | 517.20 | 509.60 | 516.20 | 516.20 | 81,828 |
| Jul 6, 2023 | 520.60 | 521.80 | 511.20 | 512.60 | 512.60 | 72,537 |
| Jul 5, 2023 | 525.40 | 527.20 | 519.60 | 522.60 | 522.60 | 61,035 |
| Jul 4, 2023 | 526.20 | 528.60 | 526.00 | 526.60 | 526.60 | 41,559 |
| Jul 3, 2023 | 526.40 | 529.60 | 524.40 | 524.80 | 524.80 | 49,806 |
| Jun 30, 2023 | 518.00 | 525.20 | 517.80 | 523.00 | 523.00 | 99,196 |
| Jun 29, 2023 | 514.20 | 517.60 | 510.80 | 514.60 | 514.60 | 97,958 |
| Jun 28, 2023 | 538.00 | 540.40 | 512.60 | 513.60 | 513.60 | 230,663 |
| Jun 27, 2023 | 534.60 | 537.60 | 531.40 | 537.20 | 537.20 | 69,699 |
| Jun 26, 2023 | 531.00 | 531.00 | 523.80 | 529.60 | 529.60 | 54,742 |
| Jun 23, 2023 | 526.40 | 531.80 | 522.80 | 529.80 | 529.80 | 72,287 |
| Jun 22, 2023 | 530.00 | 532.20 | 526.40 | 528.80 | 528.80 | 103,996 |
| Jun 21, 2023 | 537.20 | 539.00 | 531.60 | 533.40 | 533.40 | 57,895 |
| Jun 20, 2023 | 535.60 | 541.40 | 534.40 | 537.20 | 537.20 | 68,508 |
| Jun 19, 2023 | 535.60 | 541.00 | 535.40 | 537.00 | 537.00 | 55,263 |
| Jun 16, 2023 | 538.40 | 541.40 | 536.00 | 537.80 | 537.80 | 333,821 |
| Jun 15, 2023 | 540.00 | 540.00 | 534.00 | 536.80 | 536.80 | 79,511 |
| Jun 14, 2023 | 536.00 | 543.00 | 535.20 | 540.60 | 540.60 | 83,320 |
| Jun 13, 2023 | 539.00 | 539.20 | 533.40 | 535.60 | 535.60 | 112,609 |
| Jun 12, 2023 | 537.60 | 540.20 | 533.80 | 536.20 | 536.20 | 84,263 |
| Jun 9, 2023 | 534.40 | 535.80 | 532.60 | 534.20 | 534.20 | 65,835 |
| Jun 8, 2023 | 537.40 | 539.60 | 532.20 | 532.60 | 532.60 | 63,603 |
| Jun 7, 2023 | 536.40 | 539.00 | 533.20 | 534.20 | 534.20 | 57,451 |
| Jun 6, 2023 | 532.80 | 538.60 | 531.00 | 538.60 | 538.60 | 45,480 |
| Jun 5, 2023 | 539.80 | 540.00 | 531.00 | 532.80 | 532.80 | 124,232 |
| Jun 2, 2023 | 531.80 | 539.80 | 530.00 | 538.00 | 538.00 | 92,198 |
| Jun 1, 2023 | 526.00 | 531.60 | 525.00 | 529.40 | 529.40 | 72,663 |
| May 31, 2023 | 530.60 | 537.00 | 525.00 | 526.00 | 526.00 | 341,182 |
| May 30, 2023 | 534.20 | 537.80 | 530.00 | 531.60 | 531.60 | 69,792 |
| May 26, 2023 | 528.60 | 532.80 | 523.60 | 532.20 | 532.20 | 133,430 |
| May 25, 2023 | 527.20 | 528.60 | 519.60 | 525.40 | 525.40 | 85,757 |
| May 24, 2023 | 532.60 | 532.80 | 521.60 | 525.60 | 525.60 | 88,068 |
| May 23, 2023 | 535.20 | 539.00 | 534.40 | 537.00 | 537.00 | 78,666 |
| May 22, 2023 | 537.60 | 537.80 | 532.20 | 536.00 | 536.00 | 79,243 |
| May 19, 2023 | 530.00 | 538.80 | 529.20 | 535.40 | 535.40 | 111,074 |
| May 17, 2023 | 529.80 | 530.80 | 524.80 | 526.80 | 526.80 | 203,766 |
| May 16, 2023 | 537.40 | 538.00 | 530.40 | 531.40 | 531.40 | 89,573 |
| May 15, 2023 | 534.20 | 539.80 | 533.80 | 539.20 | 539.20 | 93,751 |
| May 12, 2023 | 539.60 | 542.20 | 530.80 | 533.20 | 533.20 | 131,160 |
| May 11, 2023 | 550.20 | 553.20 | 535.20 | 537.20 | 537.20 | 251,893 |
| May 10, 2023 | 562.80 | 564.80 | 552.00 | 555.40 | 555.40 | 127,639 |
| May 9, 2023 | 558.00 | 563.40 | 555.00 | 562.40 | 562.40 | 100,011 |
| May 8, 2023 | 551.40 | 557.60 | 549.40 | 556.60 | 556.60 | 104,002 |
| May 5, 2023 | 545.40 | 549.60 | 541.00 | 548.20 | 548.20 | 85,936 |
| May 4, 2023 | 551.00 | 551.20 | 536.00 | 541.20 | 541.20 | 186,458 |
| May 3, 2023 | 30.00 Dividend | |||||
| May 3, 2023 | 549.80 | 552.00 | 540.80 | 549.20 | 549.20 | 208,348 |
| May 2, 2023 | 586.00 | 587.00 | 573.20 | 574.00 | 544.00 | 192,741 |
| Apr 28, 2023 | 585.40 | 589.80 | 577.60 | 586.80 | 556.13 | 117,733 |
| Apr 27, 2023 | 583.00 | 586.40 | 575.40 | 584.20 | 553.67 | 99,611 |
| Apr 26, 2023 | 586.40 | 587.20 | 575.40 | 583.40 | 552.91 | 134,313 |
| Apr 25, 2023 | 591.60 | 591.60 | 577.40 | 588.00 | 557.27 | 146,542 |
| Apr 24, 2023 | 591.40 | 595.40 | 588.00 | 594.20 | 563.14 | 166,215 |
Related Tickers
ZURN.SW Zurich Insurance Group AG
447.60
-1.37%
BALN.SW Bâloise Holding AG
141.60
-1.60%
HELN.SW Helvetia Holding AG
118.90
-1.08%
ALV.DE Allianz SE
266.20
-1.59%
CS.PA AXA SA
34.03
-2.55%
ALV.F Allianz SE
265.90
-2.13%
UNI.MI Unipol Gruppo S.p.A.
8.36
+0.24%
ALIZY Allianz SE
28.35
-2.07%
US.MI UnipolSai Assicurazioni S.p.A.
2.6860
0.00%
SAMPO.HE Sampo Oyj
40.42
-0.69%