Swiss Life Holding AG (0QMG.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 04:30PM BST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 694.50 | 700.60 | 693.40 | 694.30 | 694.30 | 5,684 |
| 03 Oct 2024 | 696.40 | 697.60 | 691.60 | 695.70 | 695.70 | 24,729 |
| 02 Oct 2024 | 702.90 | 703.40 | 695.20 | 702.30 | 702.30 | 1,630 |
| 01 Oct 2024 | 705.80 | 708.20 | 699.60 | 706.40 | 706.40 | 961 |
| 30 Sept 2024 | 708.30 | 711.80 | 704.60 | 708.90 | 708.90 | 1,252 |
| 27 Sept 2024 | 713.80 | 715.00 | 707.20 | 714.20 | 714.20 | 8,935 |
| 26 Sept 2024 | 716.90 | 718.20 | 710.30 | 717.50 | 717.50 | 5,435 |
| 25 Sept 2024 | 707.00 | 716.80 | 706.20 | 714.20 | 714.20 | 9,861 |
| 24 Sept 2024 | 711.30 | 715.20 | 709.40 | 713.00 | 713.00 | 40,634 |
| 23 Sept 2024 | 703.10 | 709.20 | 701.60 | 703.30 | 703.30 | 1,049 |
| 20 Sept 2024 | 708.30 | 711.20 | 702.40 | 708.70 | 708.70 | 1,959 |
| 19 Sept 2024 | 704.00 | 712.40 | 702.60 | 704.00 | 704.00 | 15,931 |
| 18 Sept 2024 | 706.80 | 707.80 | 699.20 | 706.80 | 706.80 | 12,332 |
| 17 Sept 2024 | 701.10 | 708.20 | 700.40 | 701.50 | 701.50 | 10,070 |
| 16 Sept 2024 | 695.10 | 699.80 | 694.00 | 694.50 | 694.50 | 12,404 |
| 13 Sept 2024 | 698.60 | 700.60 | 694.20 | 698.00 | 698.00 | 20,847 |
| 12 Sept 2024 | 699.60 | 704.20 | 695.60 | 700.10 | 700.10 | 427 |
| 11 Sept 2024 | 697.60 | 700.20 | 693.40 | 699.00 | 699.00 | 24,795 |
| 10 Sept 2024 | 698.20 | 703.60 | 695.40 | 699.40 | 699.40 | 6,208 |
| 09 Sept 2024 | 696.60 | 698.20 | 690.80 | 694.70 | 694.70 | 1,026 |
| 06 Sept 2024 | 690.80 | 701.60 | 689.00 | 700.10 | 700.10 | 1,094 |
| 05 Sept 2024 | 686.90 | 698.00 | 687.20 | 697.40 | 697.40 | 798 |
| 04 Sept 2024 | 691.20 | 698.20 | 686.80 | 692.90 | 692.90 | 19,686 |
| 03 Sept 2024 | 689.20 | 703.00 | 680.60 | 696.60 | 696.60 | 1,671 |
| 02 Sept 2024 | 686.70 | 689.40 | 684.60 | 687.30 | 687.30 | 2,299 |
| 30 Aug 2024 | 682.80 | 686.40 | 683.60 | 683.00 | 683.00 | 3,007 |
| 29 Aug 2024 | 684.00 | 684.20 | 680.80 | 680.40 | 680.40 | 722 |
| 28 Aug 2024 | 676.50 | 682.60 | 676.20 | 677.30 | 677.30 | 1,282 |
| 27 Aug 2024 | 677.70 | 679.60 | 674.20 | 677.70 | 677.70 | 1,632 |
| 23 Aug 2024 | 671.50 | 679.60 | 669.80 | 672.00 | 672.00 | 734 |
| 22 Aug 2024 | 669.70 | 675.00 | 669.20 | 669.90 | 669.90 | 3,382 |
| 21 Aug 2024 | 673.00 | 673.80 | 667.80 | 669.30 | 669.30 | 2,876 |
| 20 Aug 2024 | 675.40 | 676.80 | 672.60 | 674.60 | 674.60 | 4,328 |
| 19 Aug 2024 | 670.90 | 677.40 | 669.80 | 670.90 | 670.90 | 526 |
| 16 Aug 2024 | 669.90 | 671.60 | 667.60 | 670.70 | 670.70 | 7,808 |
| 15 Aug 2024 | 667.20 | 668.60 | 663.80 | 667.60 | 667.60 | 301 |
| 14 Aug 2024 | 658.20 | 663.20 | 654.20 | 658.40 | 658.40 | 2,259 |
| 13 Aug 2024 | 653.90 | 655.80 | 649.20 | 655.30 | 655.30 | 2,655 |
| 12 Aug 2024 | 651.80 | 656.00 | 650.60 | 652.30 | 652.30 | 511 |
| 09 Aug 2024 | 647.70 | 652.00 | 646.80 | 648.00 | 648.00 | 310 |
| 08 Aug 2024 | 640.60 | 645.40 | 634.40 | 641.00 | 641.00 | 871 |
| 07 Aug 2024 | 636.70 | 644.20 | 633.40 | 643.40 | 643.40 | 2,808 |
| 06 Aug 2024 | 635.60 | 636.00 | 622.40 | 625.80 | 625.80 | 2,547 |
| 05 Aug 2024 | 611.60 | 630.20 | 611.40 | 630.50 | 630.50 | 1,625 |
| 02 Aug 2024 | 660.30 | 661.40 | 644.40 | 644.90 | 644.90 | 3,723 |
| 01 Aug 2024 | 678.50 | 678.50 | 678.50 | 678.50 | 678.50 | - |
| 31 July 2024 | 678.50 | 679.60 | 669.80 | 678.50 | 678.50 | 10,620 |
| 30 July 2024 | 669.70 | 674.60 | 669.20 | 669.50 | 669.50 | 2,036 |
| 29 July 2024 | 674.40 | 677.20 | 668.00 | 667.00 | 667.00 | 184 |
| 26 July 2024 | 663.30 | 669.60 | 663.00 | 663.30 | 663.30 | 180 |
| 25 July 2024 | 652.10 | 666.00 | 651.20 | 663.50 | 663.50 | 381 |
| 24 July 2024 | 677.70 | 674.20 | 670.80 | 671.10 | 671.10 | 446 |
| 23 July 2024 | 679.10 | 679.60 | 674.00 | 679.30 | 679.30 | 1,138 |
| 22 July 2024 | 668.30 | 680.00 | 665.20 | 676.90 | 676.90 | 4,618 |
| 19 July 2024 | 672.00 | 675.20 | 665.40 | 671.70 | 671.70 | 423 |
| 18 July 2024 | 675.60 | 680.80 | 666.80 | 674.80 | 674.80 | 212 |
| 17 July 2024 | 671.50 | 672.20 | 667.20 | 670.90 | 670.90 | 566 |
| 16 July 2024 | 673.40 | 678.80 | 668.40 | 672.60 | 672.60 | 16,256 |
| 15 July 2024 | 674.20 | 681.40 | 671.60 | 674.20 | 674.20 | 181 |
| 12 July 2024 | 676.70 | 682.20 | 670.80 | 676.90 | 676.90 | 871 |
| 11 July 2024 | 681.40 | 685.20 | 673.00 | 681.40 | 681.40 | 1,116 |
| 10 July 2024 | 671.30 | 679.80 | 665.40 | 672.20 | 672.20 | 905 |
| 09 July 2024 | 667.60 | 674.20 | 655.40 | 669.10 | 669.10 | 2,962 |
| 08 July 2024 | 659.80 | 673.40 | 655.80 | 670.30 | 670.30 | 5,286 |
| 05 July 2024 | 661.30 | 664.20 | 659.00 | 660.70 | 660.70 | 346 |
| 04 July 2024 | 652.90 | 663.40 | 649.40 | 656.60 | 656.60 | 662 |
| 03 July 2024 | 661.70 | 662.40 | 647.00 | 652.10 | 652.10 | 12,096 |
| 02 July 2024 | 665.60 | 672.00 | 655.20 | 654.70 | 654.70 | 2,314 |
| 01 July 2024 | 664.80 | 670.20 | 656.40 | 666.00 | 666.00 | 369 |
| 28 June 2024 | 660.10 | 664.00 | 659.40 | 660.90 | 660.90 | 582 |
| 27 June 2024 | 658.80 | 661.40 | 656.80 | 659.40 | 659.40 | 664 |
| 26 June 2024 | 656.60 | 658.00 | 649.60 | 657.60 | 657.60 | 628 |
| 25 June 2024 | 654.90 | 657.40 | 651.00 | 655.30 | 655.30 | 56,888 |
| 24 June 2024 | 651.80 | 658.00 | 648.20 | 651.80 | 651.80 | 41,299 |
| 21 June 2024 | 656.00 | 660.40 | 650.00 | 656.80 | 656.80 | 12,946 |
| 20 June 2024 | 648.60 | 654.40 | 644.20 | 648.60 | 648.60 | 216,869 |
| 19 June 2024 | 648.80 | 652.00 | 648.20 | 650.40 | 650.40 | 11,228 |
| 18 June 2024 | 641.40 | 648.00 | 641.00 | 643.00 | 643.00 | 3,445 |
| 17 June 2024 | 633.40 | 639.80 | 633.00 | 634.00 | 634.00 | 10,554 |
| 14 June 2024 | 634.40 | 635.40 | 624.60 | 624.80 | 624.80 | 11,009 |
| 13 June 2024 | 634.80 | 637.00 | 633.20 | 635.20 | 635.20 | 840 |
| 12 June 2024 | 630.50 | 638.20 | 624.40 | 632.00 | 632.00 | 9,943 |
| 11 June 2024 | 633.20 | 634.40 | 626.00 | 624.00 | 624.00 | 4,976 |
| 10 June 2024 | 633.00 | 640.60 | 628.80 | 631.70 | 631.70 | 10,382 |
| 07 June 2024 | 639.30 | 639.00 | 633.40 | 639.10 | 639.10 | 1,008 |
| 06 June 2024 | 634.40 | 640.60 | 630.00 | 634.40 | 634.40 | 3,138 |
| 05 June 2024 | 627.20 | 634.00 | 622.20 | 626.80 | 626.80 | 631 |
| 04 June 2024 | 626.00 | 627.40 | 621.60 | 625.80 | 625.80 | 9,256 |
| 03 June 2024 | 632.00 | 635.20 | 617.00 | 630.90 | 630.90 | 1,251 |
| 31 May 2024 | 624.20 | 627.80 | 617.00 | 624.80 | 624.80 | 9,654 |
| 30 May 2024 | 621.10 | 629.00 | 619.00 | 621.90 | 621.90 | 5,151 |
| 29 May 2024 | 626.80 | 634.80 | 620.20 | 628.50 | 628.50 | 865 |
| 28 May 2024 | 635.20 | 637.20 | 626.80 | 635.20 | 635.20 | 1,355 |
| 24 May 2024 | 621.50 | 632.20 | 617.60 | 629.10 | 629.10 | 17,169 |
| 23 May 2024 | 617.60 | 625.00 | 616.40 | 617.40 | 617.40 | 22,576 |
| 22 May 2024 | 619.00 | 631.40 | 614.40 | 620.30 | 620.30 | 26,411 |
| 21 May 2024 | 627.40 | 631.60 | 619.80 | 626.80 | 626.80 | 20,476 |
| 20 May 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - |
| 17 May 2024 | 632.80 | 637.20 | 624.00 | 624.00 | 624.00 | 35,392 |
| 17 May 2024 | 33 Dividend | |||||
| *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.