Australia markets close in 4 hours 50 minutes

Swiss Life Holding AG (0QMG.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
621.29-2.91 (-0.47%)
At close: 06:45PM BST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024622.90626.40615.40624.20624.2011,313
11 Apr 2024623.70625.00617.20624.20624.2017,407
10 Apr 2024627.40631.40619.60626.80626.803,473
09 Apr 2024627.20631.60623.60627.20627.2044,204
08 Apr 2024620.30627.60615.00620.90620.904,883
05 Apr 2024615.70619.00612.60613.10613.109,197
04 Apr 2024630.90635.60621.40621.30621.3017,032
03 Apr 2024633.00634.00629.00630.90630.906,586
02 Apr 2024634.80636.60625.40634.20634.2010,231
28 Mar 2024629.10635.20625.80626.60626.606,573
27 Mar 2024628.90635.60623.60628.90628.9019,770
26 Mar 2024624.20630.20622.80624.00624.006,871
25 Mar 2024636.10644.80622.00624.20624.20120,265
22 Mar 2024647.10649.40640.40648.00648.00126,633
21 Mar 2024649.60657.14638.40650.40650.4022,798
20 Mar 2024632.80642.80632.20641.60641.6022,497
19 Mar 2024629.30635.60629.00630.50630.5011,473
18 Mar 2024634.40639.20625.60633.40633.4023,965
15 Mar 2024629.90640.40625.00633.80633.8047,552
14 Mar 2024637.50666.00624.80632.20632.2076,439
13 Mar 2024660.90666.51655.40662.90662.9014,810
12 Mar 2024653.30660.20652.60653.30653.308,547
11 Mar 2024650.00656.60646.80652.10652.10428,118
08 Mar 2024650.00653.80646.20653.10653.105,216
07 Mar 2024652.50655.80648.00654.70654.7043,523
06 Mar 2024649.20653.60645.20649.00649.002,375
05 Mar 2024644.50649.40641.20645.90645.9041,045
04 Mar 2024642.40646.40641.80642.60642.607,724
01 Mar 2024647.10647.80637.80647.10647.1037,186
29 Feb 2024638.30643.40633.60638.50638.5018,295
28 Feb 2024636.90641.60636.20637.10637.104,644
27 Feb 2024639.10643.80634.20636.90636.9010,815
26 Feb 2024643.00645.40639.80643.60643.6051,625
23 Feb 2024647.50650.40643.40648.00648.0037,961
22 Feb 2024650.40653.80642.00653.50653.508,786
21 Feb 2024648.60654.13645.00651.80651.807,681
20 Feb 2024641.40650.80636.80641.80641.809,554
19 Feb 2024639.30642.80634.20638.50638.5012,724
16 Feb 2024630.90640.80627.20635.00635.009,425
15 Feb 2024625.60631.66622.80625.20625.2031,639
14 Feb 2024618.80624.80616.20618.00618.0037,528
13 Feb 2024622.50626.60618.00624.20624.207,682
12 Feb 2024616.60622.00607.60616.00616.009,891
09 Feb 2024610.40615.60609.00611.40611.406,045
08 Feb 2024618.00622.80610.80617.80617.806,664
07 Feb 2024620.30621.00615.00620.90620.907,164
06 Feb 2024621.30624.20615.40621.30621.3010,128
05 Feb 2024620.50621.40615.34620.90620.904,358
02 Feb 2024619.60622.40618.52619.00619.004,792
01 Feb 2024616.00625.40612.20619.60619.6021,675
31 Jan 2024622.50628.00616.80624.40624.4057,170
30 Jan 2024613.50621.20608.40615.50615.5015,688
29 Jan 2024610.60615.00606.60610.20610.2015,204
26 Jan 2024606.10612.20602.80606.70606.707,930
25 Jan 2024602.20609.20599.40602.00602.008,265
24 Jan 2024598.10604.40593.60596.90596.9012,520
23 Jan 2024597.90601.20592.80597.90597.9015,508
22 Jan 2024589.90596.20580.60591.10591.1015,036
19 Jan 2024588.30589.60580.00586.80586.807,653
18 Jan 2024585.00588.80580.20582.90582.9011,781
17 Jan 2024589.90602.20575.40579.80579.8039,009
16 Jan 2024592.00599.00589.60590.90590.909,434
15 Jan 2024586.80596.80586.80589.30589.3010,017
12 Jan 2024584.40589.14579.00585.60585.6012,666
11 Jan 2024590.50594.80582.31591.30591.3010,541
10 Jan 2024588.70592.40586.20586.20586.206,199
09 Jan 2024590.50594.80585.20590.70590.7044,255
08 Jan 2024581.70589.40581.40581.90581.907,325
05 Jan 2024579.00582.80573.60578.40578.4021,389
04 Jan 2024579.00583.00575.80579.20579.2023,908
03 Jan 2024591.50592.60578.00582.70582.7046,666
02 Jan 2024581.30581.30581.30581.30581.30-
29 Dec 2023580.90584.80574.00581.30581.3014,077
28 Dec 2023585.00585.60577.40585.00585.0015,569
27 Dec 2023580.50583.80576.20581.10581.1017,222
22 Dec 2023579.80583.20577.00580.10580.1042,926
21 Dec 2023582.30587.40575.60582.30582.3029,747
20 Dec 2023588.50591.80582.80586.80586.8039,683
19 Dec 2023587.40591.60586.20587.40587.4015,258
18 Dec 2023586.20593.20582.80585.60585.6048,780
15 Dec 2023583.30590.20582.40587.00587.0084,234
14 Dec 2023581.30589.40578.00586.20586.2038,136
13 Dec 2023576.20584.60572.40582.70582.707,683
12 Dec 2023576.60580.60572.60576.00576.0016,630
11 Dec 2023573.10576.80568.40572.90572.9011,217
08 Dec 2023564.30573.60560.80571.40571.4010,805
07 Dec 2023562.80566.00558.80560.40560.404,684
06 Dec 2023561.00565.40556.20565.70565.705,840
05 Dec 2023561.20562.60556.00560.40560.407,880
04 Dec 2023559.10571.00554.80560.00560.00217,797
01 Dec 2023565.90570.40557.40566.30566.309,378
30 Nov 2023562.20566.40557.60562.20562.209,785
29 Nov 2023560.00563.00555.40560.00560.008,916
28 Nov 2023561.00565.20557.80561.60561.6015,489
27 Nov 2023561.60566.60559.40561.60561.605,506
24 Nov 2023558.30563.65558.20557.90557.907,970
23 Nov 2023558.50571.40552.00558.70558.7023,709
22 Nov 2023569.20572.60563.40569.60569.6026,231
21 Nov 2023569.20575.60563.60569.40569.4010,335
20 Nov 2023576.20581.00569.60576.00576.0011,510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...