Australia markets close in 4 hours 24 minutes

Swiss Life Holding AG (0QMG.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
540.00-5.00 (-0.92%)
At close: 05:51PM GMT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023548.80549.00539.00540.00540.0014,823
30 Jan 2023548.00548.00542.20545.00545.006,076
27 Jan 2023549.00549.60545.80549.00549.008,114
26 Jan 2023550.25551.80545.80551.25551.2517,386
25 Jan 2023549.00552.80545.00550.75550.7522,823
24 Jan 2023537.75550.00540.80549.00549.0011,147
23 Jan 2023538.75545.40535.00541.50541.5025,256
20 Jan 2023528.50538.05527.60536.25536.2515,091
19 Jan 2023529.00527.80523.80525.50525.5020,498
18 Jan 2023534.75531.80527.40531.25531.2572,382
17 Jan 2023524.50530.60523.40524.50524.5019,464
16 Jan 2023523.00525.00518.20523.00523.0040,057
13 Jan 2023524.50528.00520.80526.00526.0020,832
12 Jan 2023510.85527.00513.00522.50522.5017,269
11 Jan 2023510.30511.80502.60509.30509.3016,864
10 Jan 2023502.95509.80501.00508.30508.3020,278
09 Jan 2023499.25506.60499.00500.60500.6058,775
06 Jan 2023496.60499.10495.60495.80495.8021,551
05 Jan 2023499.05498.60494.10495.70495.7014,677
04 Jan 2023484.90498.90490.00491.80491.8011,015
03 Jan 2023484.90491.50482.90489.45489.4527,081
30 Dec 2022482.00482.70476.80481.40481.408,322
29 Dec 2022478.10481.40474.50475.20475.205,479
28 Dec 2022480.80482.50477.60481.80481.808,731
23 Dec 2022483.80481.90476.00477.10477.109,839
22 Dec 2022478.70483.20476.70481.00481.0067,108
21 Dec 2022472.20478.15469.40471.30471.309,227
20 Dec 2022469.90472.70467.30467.60467.6059,554
19 Dec 2022475.60478.00471.65477.90477.9023,837
16 Dec 2022476.10482.30472.00474.80474.8024,421
15 Dec 2022493.80493.90479.70485.70485.7013,771
14 Dec 2022492.90495.10492.50492.70492.7044,621
13 Dec 2022490.25498.40488.00491.25491.2529,436
12 Dec 2022495.25495.00487.60494.15494.1516,454
09 Dec 2022489.90497.60490.70492.90492.9011,797
08 Dec 2022501.50500.40490.20492.35492.3533,572
07 Dec 2022506.50506.20500.00503.50503.5015,168
06 Dec 2022507.95510.42506.12506.85506.854,793
05 Dec 2022511.85509.40505.80507.40507.4012,271
02 Dec 2022509.30512.20506.00510.75510.7510,314
01 Dec 2022507.95512.00503.20506.05506.054,581
30 Nov 2022503.05510.00501.55505.95505.9539,461
29 Nov 2022501.50507.00501.00506.85506.8529,379
28 Nov 2022500.05505.60500.20503.95503.9510,614
25 Nov 2022506.40507.00503.60505.05505.0513,490
24 Nov 2022500.60509.80502.60504.50504.508,688
23 Nov 2022498.60503.00497.30499.25499.2512,413
22 Nov 2022498.25503.20495.10497.70497.707,641
21 Nov 2022503.95502.20497.60501.50501.5016,448
18 Nov 2022499.15504.60497.70500.15500.1512,625
17 Nov 2022498.05500.60489.60491.45491.456,480
16 Nov 2022498.15499.90495.60496.15496.158,068
15 Nov 2022502.50501.40494.60500.70500.708,928
14 Nov 2022507.50504.80497.30500.70500.7033,766
11 Nov 2022500.05504.60496.30496.15496.159,844
10 Nov 2022494.15499.00489.60498.05498.0512,568
09 Nov 2022495.80495.10486.00493.35493.3512,814
08 Nov 2022481.40493.20481.30488.45488.4512,344
07 Nov 2022483.00488.00481.30483.80483.805,490
04 Nov 2022481.00485.20476.90479.10479.1016,158
03 Nov 2022482.20480.90475.10478.70478.7011,924
02 Nov 2022485.30485.40480.00484.90484.906,627
01 Nov 2022484.70489.00481.90487.50487.5014,903
31 Oct 2022479.10487.10479.60486.50486.5020,618
28 Oct 2022477.90480.20471.60477.70477.708,756
27 Oct 2022477.90484.30478.20480.40480.4010,565
26 Oct 2022483.00483.60476.80483.20483.2014,945
25 Oct 2022480.00481.45472.30480.20480.2022,061
24 Oct 2022472.40477.20467.40475.60475.6044,576
21 Oct 2022459.80465.50455.80465.20465.2019,882
20 Oct 2022464.20466.40459.20466.40466.408,430
19 Oct 2022467.00465.20461.50462.70462.709,280
18 Oct 2022466.00464.80458.00461.10461.1011,551
17 Oct 2022447.50458.80446.60455.50455.5015,567
14 Oct 2022441.60452.10443.90450.00450.0011,409
13 Oct 2022436.50442.90430.20439.30439.3012,483
12 Oct 2022439.50437.60430.20435.80435.8016,454
11 Oct 2022441.40441.10434.80438.90438.9018,433
10 Oct 2022444.70448.10441.00447.70447.7027,526
07 Oct 2022449.60451.00442.60448.00448.0029,821
06 Oct 2022454.70458.60448.70452.10452.1013,215
05 Oct 2022458.00458.50453.40456.60456.6037,200
04 Oct 2022449.20458.50447.60458.00458.0016,752
03 Oct 2022437.90445.10432.30439.70439.70127,227
30 Sept 2022428.90439.10431.60435.00435.0015,672
29 Sept 2022432.00432.50421.60427.00427.0029,646
28 Sept 2022431.10435.00416.30429.70429.7047,206
27 Sept 2022444.10446.90435.60437.30437.3040,108
26 Sept 2022451.40453.40439.30443.80443.8064,160
23 Sept 2022479.10479.60454.50456.80456.8046,724
22 Sept 2022492.35497.50477.10482.20482.2031,234
21 Sept 2022499.15502.00497.40497.15497.1515,894
20 Sept 2022510.95516.00501.40508.40508.4047,280
16 Sept 2022513.75518.80511.60514.75514.7553,809
15 Sept 2022524.50520.60514.60518.25518.258,162
14 Sept 2022520.50521.60513.40516.25516.2512,193
13 Sept 2022524.50530.20520.32524.50524.5011,169
12 Sept 2022522.60525.20517.60518.75518.756,527
09 Sept 2022510.85514.20508.00507.95507.958,742
08 Sept 2022502.95509.60500.20505.50505.5095,145
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...