Swiss Life Holding AG (0QMG.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
As of 08:33AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 601.00 | 603.60 | 597.80 | 601.40 | 601.40 | 3 |
| 18 Apr 2024 | 614.90 | 616.20 | 606.00 | 607.30 | 607.30 | 8,894 |
| 17 Apr 2024 | 612.50 | 618.80 | 610.80 | 614.10 | 614.10 | 15,607 |
| 16 Apr 2024 | 614.30 | 627.20 | 610.60 | 614.90 | 614.90 | 37,003 |
| 15 Apr 2024 | 629.50 | 632.00 | 617.40 | 629.70 | 629.70 | 806 |
| 12 Apr 2024 | 622.90 | 626.40 | 615.40 | 624.20 | 624.20 | 11,313 |
| 11 Apr 2024 | 623.70 | 625.00 | 617.20 | 624.20 | 624.20 | 17,407 |
| 10 Apr 2024 | 627.40 | 631.40 | 619.60 | 626.80 | 626.80 | 3,473 |
| 09 Apr 2024 | 627.20 | 631.60 | 623.60 | 627.20 | 627.20 | 44,204 |
| 08 Apr 2024 | 620.30 | 627.60 | 615.00 | 620.90 | 620.90 | 4,883 |
| 05 Apr 2024 | 615.70 | 619.00 | 612.60 | 613.10 | 613.10 | 9,197 |
| 04 Apr 2024 | 630.90 | 635.60 | 621.40 | 621.30 | 621.30 | 17,032 |
| 03 Apr 2024 | 633.00 | 634.00 | 629.00 | 630.90 | 630.90 | 6,586 |
| 02 Apr 2024 | 634.80 | 636.60 | 625.40 | 634.20 | 634.20 | 10,231 |
| 28 Mar 2024 | 629.10 | 635.20 | 625.80 | 626.60 | 626.60 | 6,573 |
| 27 Mar 2024 | 628.90 | 635.60 | 623.60 | 628.90 | 628.90 | 19,770 |
| 26 Mar 2024 | 624.20 | 630.20 | 622.80 | 624.00 | 624.00 | 6,871 |
| 25 Mar 2024 | 636.10 | 644.80 | 622.00 | 624.20 | 624.20 | 120,265 |
| 22 Mar 2024 | 647.10 | 649.40 | 640.40 | 648.00 | 648.00 | 126,633 |
| 21 Mar 2024 | 649.60 | 657.14 | 638.40 | 650.40 | 650.40 | 22,798 |
| 20 Mar 2024 | 632.80 | 642.80 | 632.20 | 641.60 | 641.60 | 22,497 |
| 19 Mar 2024 | 629.30 | 635.60 | 629.00 | 630.50 | 630.50 | 11,473 |
| 18 Mar 2024 | 634.40 | 639.20 | 625.60 | 633.40 | 633.40 | 23,965 |
| 15 Mar 2024 | 629.90 | 640.40 | 625.00 | 633.80 | 633.80 | 47,552 |
| 14 Mar 2024 | 637.50 | 666.00 | 624.80 | 632.20 | 632.20 | 76,439 |
| 13 Mar 2024 | 660.90 | 666.51 | 655.40 | 662.90 | 662.90 | 14,810 |
| 12 Mar 2024 | 653.30 | 660.20 | 652.60 | 653.30 | 653.30 | 8,547 |
| 11 Mar 2024 | 650.00 | 656.60 | 646.80 | 652.10 | 652.10 | 428,118 |
| 08 Mar 2024 | 650.00 | 653.80 | 646.20 | 653.10 | 653.10 | 5,216 |
| 07 Mar 2024 | 652.50 | 655.80 | 648.00 | 654.70 | 654.70 | 43,523 |
| 06 Mar 2024 | 649.20 | 653.60 | 645.20 | 649.00 | 649.00 | 2,375 |
| 05 Mar 2024 | 644.50 | 649.40 | 641.20 | 645.90 | 645.90 | 41,045 |
| 04 Mar 2024 | 642.40 | 646.40 | 641.80 | 642.60 | 642.60 | 7,724 |
| 01 Mar 2024 | 647.10 | 647.80 | 637.80 | 647.10 | 647.10 | 37,186 |
| 29 Feb 2024 | 638.30 | 643.40 | 633.60 | 638.50 | 638.50 | 18,295 |
| 28 Feb 2024 | 636.90 | 641.60 | 636.20 | 637.10 | 637.10 | 4,644 |
| 27 Feb 2024 | 639.10 | 643.80 | 634.20 | 636.90 | 636.90 | 10,815 |
| 26 Feb 2024 | 643.00 | 645.40 | 639.80 | 643.60 | 643.60 | 51,625 |
| 23 Feb 2024 | 647.50 | 650.40 | 643.40 | 648.00 | 648.00 | 37,961 |
| 22 Feb 2024 | 650.40 | 653.80 | 642.00 | 653.50 | 653.50 | 8,786 |
| 21 Feb 2024 | 648.60 | 654.13 | 645.00 | 651.80 | 651.80 | 7,681 |
| 20 Feb 2024 | 641.40 | 650.80 | 636.80 | 641.80 | 641.80 | 9,554 |
| 19 Feb 2024 | 639.30 | 642.80 | 634.20 | 638.50 | 638.50 | 12,724 |
| 16 Feb 2024 | 630.90 | 640.80 | 627.20 | 635.00 | 635.00 | 9,425 |
| 15 Feb 2024 | 625.60 | 631.66 | 622.80 | 625.20 | 625.20 | 31,639 |
| 14 Feb 2024 | 618.80 | 624.80 | 616.20 | 618.00 | 618.00 | 37,528 |
| 13 Feb 2024 | 622.50 | 626.60 | 618.00 | 624.20 | 624.20 | 7,682 |
| 12 Feb 2024 | 616.60 | 622.00 | 607.60 | 616.00 | 616.00 | 9,891 |
| 09 Feb 2024 | 610.40 | 615.60 | 609.00 | 611.40 | 611.40 | 6,045 |
| 08 Feb 2024 | 618.00 | 622.80 | 610.80 | 617.80 | 617.80 | 6,664 |
| 07 Feb 2024 | 620.30 | 621.00 | 615.00 | 620.90 | 620.90 | 7,164 |
| 06 Feb 2024 | 621.30 | 624.20 | 615.40 | 621.30 | 621.30 | 10,128 |
| 05 Feb 2024 | 620.50 | 621.40 | 615.34 | 620.90 | 620.90 | 4,358 |
| 02 Feb 2024 | 619.60 | 622.40 | 618.52 | 619.00 | 619.00 | 4,792 |
| 01 Feb 2024 | 616.00 | 625.40 | 612.20 | 619.60 | 619.60 | 21,675 |
| 31 Jan 2024 | 622.50 | 628.00 | 616.80 | 624.40 | 624.40 | 57,170 |
| 30 Jan 2024 | 613.50 | 621.20 | 608.40 | 615.50 | 615.50 | 15,688 |
| 29 Jan 2024 | 610.60 | 615.00 | 606.60 | 610.20 | 610.20 | 15,204 |
| 26 Jan 2024 | 606.10 | 612.20 | 602.80 | 606.70 | 606.70 | 7,930 |
| 25 Jan 2024 | 602.20 | 609.20 | 599.40 | 602.00 | 602.00 | 8,265 |
| 24 Jan 2024 | 598.10 | 604.40 | 593.60 | 596.90 | 596.90 | 12,520 |
| 23 Jan 2024 | 597.90 | 601.20 | 592.80 | 597.90 | 597.90 | 15,508 |
| 22 Jan 2024 | 589.90 | 596.20 | 580.60 | 591.10 | 591.10 | 15,036 |
| 19 Jan 2024 | 588.30 | 589.60 | 580.00 | 586.80 | 586.80 | 7,653 |
| 18 Jan 2024 | 585.00 | 588.80 | 580.20 | 582.90 | 582.90 | 11,781 |
| 17 Jan 2024 | 589.90 | 602.20 | 575.40 | 579.80 | 579.80 | 39,009 |
| 16 Jan 2024 | 592.00 | 599.00 | 589.60 | 590.90 | 590.90 | 9,434 |
| 15 Jan 2024 | 586.80 | 596.80 | 586.80 | 589.30 | 589.30 | 10,017 |
| 12 Jan 2024 | 584.40 | 589.14 | 579.00 | 585.60 | 585.60 | 12,666 |
| 11 Jan 2024 | 590.50 | 594.80 | 582.31 | 591.30 | 591.30 | 10,541 |
| 10 Jan 2024 | 588.70 | 592.40 | 586.20 | 586.20 | 586.20 | 6,199 |
| 09 Jan 2024 | 590.50 | 594.80 | 585.20 | 590.70 | 590.70 | 44,255 |
| 08 Jan 2024 | 581.70 | 589.40 | 581.40 | 581.90 | 581.90 | 7,325 |
| 05 Jan 2024 | 579.00 | 582.80 | 573.60 | 578.40 | 578.40 | 21,389 |
| 04 Jan 2024 | 579.00 | 583.00 | 575.80 | 579.20 | 579.20 | 23,908 |
| 03 Jan 2024 | 591.50 | 592.60 | 578.00 | 582.70 | 582.70 | 46,666 |
| 02 Jan 2024 | 581.30 | 581.30 | 581.30 | 581.30 | 581.30 | - |
| 29 Dec 2023 | 580.90 | 584.80 | 574.00 | 581.30 | 581.30 | 14,077 |
| 28 Dec 2023 | 585.00 | 585.60 | 577.40 | 585.00 | 585.00 | 15,569 |
| 27 Dec 2023 | 580.50 | 583.80 | 576.20 | 581.10 | 581.10 | 17,222 |
| 22 Dec 2023 | 579.80 | 583.20 | 577.00 | 580.10 | 580.10 | 42,926 |
| 21 Dec 2023 | 582.30 | 587.40 | 575.60 | 582.30 | 582.30 | 29,747 |
| 20 Dec 2023 | 588.50 | 591.80 | 582.80 | 586.80 | 586.80 | 39,683 |
| 19 Dec 2023 | 587.40 | 591.60 | 586.20 | 587.40 | 587.40 | 15,258 |
| 18 Dec 2023 | 586.20 | 593.20 | 582.80 | 585.60 | 585.60 | 48,780 |
| 15 Dec 2023 | 583.30 | 590.20 | 582.40 | 587.00 | 587.00 | 84,234 |
| 14 Dec 2023 | 581.30 | 589.40 | 578.00 | 586.20 | 586.20 | 38,136 |
| 13 Dec 2023 | 576.20 | 584.60 | 572.40 | 582.70 | 582.70 | 7,683 |
| 12 Dec 2023 | 576.60 | 580.60 | 572.60 | 576.00 | 576.00 | 16,630 |
| 11 Dec 2023 | 573.10 | 576.80 | 568.40 | 572.90 | 572.90 | 11,217 |
| 08 Dec 2023 | 564.30 | 573.60 | 560.80 | 571.40 | 571.40 | 10,805 |
| 07 Dec 2023 | 562.80 | 566.00 | 558.80 | 560.40 | 560.40 | 4,684 |
| 06 Dec 2023 | 561.00 | 565.40 | 556.20 | 565.70 | 565.70 | 5,840 |
| 05 Dec 2023 | 561.20 | 562.60 | 556.00 | 560.40 | 560.40 | 7,880 |
| 04 Dec 2023 | 559.10 | 571.00 | 554.80 | 560.00 | 560.00 | 217,797 |
| 01 Dec 2023 | 565.90 | 570.40 | 557.40 | 566.30 | 566.30 | 9,378 |
| 30 Nov 2023 | 562.20 | 566.40 | 557.60 | 562.20 | 562.20 | 9,785 |
| 29 Nov 2023 | 560.00 | 563.00 | 555.40 | 560.00 | 560.00 | 8,916 |
| 28 Nov 2023 | 561.00 | 565.20 | 557.80 | 561.60 | 561.60 | 15,489 |
| 27 Nov 2023 | 561.60 | 566.60 | 559.40 | 561.60 | 561.60 | 5,506 |
| *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.