0QMG.IL - Swiss Life Holding AG

IOB - IOB Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2023533.40537.60530.80530.60530.6022,745
26 May 2023526.70532.40524.00529.20529.2031,738
25 May 2023524.30528.40519.60525.30525.3026,195
24 May 2023524.90532.80521.60522.80522.8018,848
23 May 2023536.20538.60534.60534.70534.7029,509
22 May 2023533.10538.20533.20532.90532.9076,247
19 May 2023523.20538.80530.00538.20538.2016,141
18 May 2023526.50526.50526.50526.50526.50-
17 May 2023532.10530.20525.00526.50526.5084,555
16 May 2023539.80537.60530.40536.40536.40381,598
15 May 2023537.00539.80533.80535.30535.30160,465
12 May 2023539.80542.60530.80530.80530.8064,569
11 May 2023549.90552.80535.20540.50540.5051,251
10 May 2023562.80565.00552.20554.40554.40120,757
09 May 2023557.90563.40555.00557.10557.1053,732
05 May 2023542.70549.40541.20545.00545.0023,211
04 May 2023553.00551.00535.80543.30543.3053,083
03 May 2023549.90552.00540.60547.60547.60102,466
03 May 202330 Dividend
02 May 2023586.00588.00573.60577.60547.6038,951
28 Apr 2023585.20589.80578.00586.20555.7518,561
27 Apr 2023583.10586.60576.00583.50553.1916,645
26 Apr 2023580.10587.80575.60583.70553.3826,137
25 Apr 2023594.20591.60578.00585.40554.9921,955
24 Apr 2023589.90595.40588.40589.30558.69129,983
21 Apr 2023598.70598.80592.00597.90566.859,603
20 Apr 2023599.70602.60596.00602.20570.9244,688
19 Apr 2023596.10602.20595.20596.70565.7112,927
18 Apr 2023592.20596.00589.00590.50559.8335,775
17 Apr 2023597.90599.60584.60587.60557.0822,558
14 Apr 2023589.30598.80586.60592.40561.6315,173
13 Apr 2023592.20596.20589.00590.50559.8313,121
12 Apr 2023595.00599.40591.20595.00564.1023,392
11 Apr 2023586.60593.80588.00590.90560.2153,004
06 Apr 2023562.80585.00564.20583.50553.1934,109
05 Apr 2023563.00565.80559.60563.60534.3315,565
04 Apr 2023560.00571.20562.00563.60534.3324,337
03 Apr 2023566.90566.60559.20566.10536.7015,219
31 Mar 2023564.00563.26552.80563.00533.7613,274
30 Mar 2023553.75564.00556.00564.00534.7112,022
29 Mar 2023544.00553.80544.00552.25523.5794,844
28 Mar 2023540.00545.80535.80542.50514.3218,846
27 Mar 2023540.50543.00532.20533.25505.5528,345
24 Mar 2023537.25533.20521.20530.25502.7159,543
23 Mar 2023558.75556.20527.00536.75508.8758,673
22 Mar 2023567.00564.40557.00560.50531.3939,483
21 Mar 2023541.00562.60544.00561.00531.8616,689
20 Mar 2023521.00544.60509.80544.00515.7526,943
17 Mar 2023556.75562.00531.60532.25504.6163,965
16 Mar 2023550.25556.40537.35546.50518.1245,772
15 Mar 2023572.75571.60536.80555.25526.4139,707
14 Mar 2023562.00576.20559.40570.75541.1127,015
13 Mar 2023573.75577.60555.40556.25527.3656,833
10 Mar 2023582.00581.80573.34579.25549.1654,817
09 Mar 2023596.25599.40589.60596.75565.7611,957
08 Mar 2023594.75599.80593.20596.25565.2814,097
07 Mar 2023602.50603.20592.37593.25562.4433,294
06 Mar 2023591.25603.00590.00600.00568.8423,597
03 Mar 2023588.50588.80578.80587.00556.5113,844
02 Mar 2023584.50590.99584.00585.50555.0936,197
01 Mar 2023570.75589.40573.00583.50553.1974,251
28 Feb 2023566.00568.80561.40563.00533.7621,975
27 Feb 2023562.50569.00560.40564.50535.1834,858
24 Feb 2023558.75564.20558.60561.00531.8612,756
23 Feb 2023558.25562.20557.40561.00531.8641,629
22 Feb 2023560.00560.00551.80558.75529.7313,481
21 Feb 2023557.75563.20555.60562.50533.2818,986
20 Feb 2023554.75559.20554.80556.25527.3616,457
17 Feb 2023552.75554.40546.80547.50519.067,988
16 Feb 2023552.25556.00550.40555.25526.419,820
15 Feb 2023548.00552.80546.60547.50519.0633,350
14 Feb 2023546.50550.60545.35547.00518.598,366
13 Feb 2023542.00546.80541.20542.50514.3212,138
10 Feb 2023546.50546.00538.00544.00515.7518,648
09 Feb 2023547.00550.40544.80546.00517.6425,029
08 Feb 2023543.00548.80544.40547.50519.068,754
07 Feb 2023545.00546.00539.40544.00515.7511,812
06 Feb 2023544.50544.60538.60543.50515.2719,011
03 Feb 2023546.50546.60541.20544.50516.2210,677
02 Feb 2023542.50547.60541.60542.00513.8510,837
01 Feb 2023542.00542.60537.25541.00512.9013,882
31 Jan 2023549.00549.00539.00540.00511.9514,750
30 Jan 2023548.00548.00542.20545.00516.696,076
27 Jan 2023549.00549.60545.80549.00520.498,114
26 Jan 2023550.25551.80545.80551.25522.6217,386
25 Jan 2023549.00552.80545.00550.75522.1422,823
24 Jan 2023537.75550.00540.80549.00520.4911,147
23 Jan 2023538.75545.40535.00541.50513.3825,256
20 Jan 2023528.50538.05527.60536.25508.4015,091
19 Jan 2023529.00527.80523.80525.50498.2120,498
18 Jan 2023534.75531.80527.40531.25503.6672,382
17 Jan 2023524.50530.60523.40524.50497.2619,464
16 Jan 2023523.00525.00518.20523.00495.8440,057
13 Jan 2023524.50528.00520.80526.00498.6820,832
12 Jan 2023510.85527.00513.00522.50495.3617,269
11 Jan 2023510.30511.80502.60509.30482.8516,864
10 Jan 2023502.95509.80501.00508.30481.9020,278
09 Jan 2023499.25506.60499.00500.60474.6058,775
06 Jan 2023496.60499.10495.60495.80470.0521,551
05 Jan 2023499.05498.60494.10495.70469.9514,677
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...