Swiss Life Holding AG (0QMG.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 08:39AM BST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 696.60 | 698.20 | 690.80 | 694.30 | 694.30 | 1,026 |
| 06 Sept 2024 | 690.80 | 701.60 | 689.00 | 694.01 | 694.01 | 1,094 |
| 05 Sept 2024 | 686.90 | 698.00 | 687.20 | 695.60 | 695.60 | 799 |
| 04 Sept 2024 | 691.20 | 698.20 | 686.80 | 695.20 | 695.20 | 19,686 |
| 03 Sept 2024 | 689.20 | 703.00 | 680.60 | 686.56 | 686.56 | 1,672 |
| 02 Sept 2024 | 686.70 | 689.40 | 684.60 | 687.80 | 687.80 | 2,299 |
| 30 Aug 2024 | 682.80 | 686.40 | 683.60 | 686.00 | 686.00 | 3,007 |
| 29 Aug 2024 | 680.20 | 684.40 | 679.60 | 683.28 | 683.28 | 722 |
| 28 Aug 2024 | 676.50 | 682.60 | 676.20 | 679.29 | 679.29 | 1,282 |
| 27 Aug 2024 | 677.70 | 679.60 | 674.20 | 675.43 | 675.43 | 1,633 |
| 23 Aug 2024 | 671.50 | 679.60 | 669.80 | 672.00 | 672.00 | 735 |
| 22 Aug 2024 | 669.70 | 675.00 | 669.20 | 672.41 | 672.41 | 3,383 |
| 21 Aug 2024 | 673.00 | 673.80 | 667.80 | 668.40 | 668.40 | 2,876 |
| 20 Aug 2024 | 675.40 | 676.80 | 672.60 | 674.19 | 674.19 | 4,329 |
| 19 Aug 2024 | 670.90 | 677.40 | 669.80 | 674.80 | 674.80 | 527 |
| 16 Aug 2024 | 669.90 | 671.60 | 667.60 | 671.00 | 671.00 | 7,809 |
| 15 Aug 2024 | 667.20 | 668.60 | 663.80 | 667.80 | 667.80 | 302 |
| 14 Aug 2024 | 658.20 | 663.20 | 654.20 | 658.40 | 658.40 | 2,259 |
| 13 Aug 2024 | 653.90 | 655.80 | 649.20 | 653.00 | 653.00 | 2,655 |
| 12 Aug 2024 | 651.80 | 656.00 | 650.60 | 654.00 | 654.00 | 511 |
| 09 Aug 2024 | 647.70 | 652.00 | 646.80 | 648.20 | 648.20 | 310 |
| 08 Aug 2024 | 640.60 | 645.40 | 634.40 | 640.93 | 640.93 | 872 |
| 07 Aug 2024 | 636.70 | 644.20 | 633.40 | 643.40 | 643.40 | 2,808 |
| 06 Aug 2024 | 635.60 | 636.00 | 622.40 | 624.70 | 624.70 | 2,548 |
| 05 Aug 2024 | 611.60 | 630.20 | 611.40 | 620.80 | 620.80 | 1,625 |
| 02 Aug 2024 | 660.30 | 661.40 | 644.40 | 649.80 | 649.80 | 3,723 |
| 01 Aug 2024 | - | - | - | - | - | - |
| 31 July 2024 | 678.50 | 679.60 | 669.80 | 673.80 | 673.80 | 10,620 |
| 30 July 2024 | 669.70 | 674.60 | 669.20 | 674.00 | 674.00 | 2,036 |
| 29 July 2024 | 674.40 | 677.20 | 668.00 | 669.80 | 669.80 | 184 |
| 26 July 2024 | 663.30 | 669.60 | 663.00 | 669.60 | 669.60 | 180 |
| 25 July 2024 | 652.10 | 666.00 | 651.20 | 657.20 | 657.20 | 382 |
| 24 July 2024 | 677.70 | 674.20 | 670.80 | 671.00 | 671.00 | 446 |
| 23 July 2024 | 679.10 | 679.60 | 674.00 | 677.49 | 677.49 | 1,138 |
| 22 July 2024 | 668.30 | 680.00 | 665.20 | 676.60 | 676.60 | 4,618 |
| 19 July 2024 | 672.00 | 675.20 | 665.40 | 667.80 | 667.80 | 423 |
| 18 July 2024 | 675.60 | 680.80 | 666.80 | 672.31 | 672.31 | 212 |
| 17 July 2024 | 671.50 | 672.20 | 667.20 | 670.43 | 670.43 | 566 |
| 16 July 2024 | 673.40 | 678.80 | 668.40 | 668.60 | 668.60 | 16,257 |
| 15 July 2024 | 674.20 | 681.40 | 671.60 | 674.59 | 674.59 | 182 |
| 12 July 2024 | 676.70 | 682.20 | 670.80 | 674.80 | 674.80 | 872 |
| 11 July 2024 | 681.40 | 685.20 | 673.00 | 679.17 | 679.17 | 1,117 |
| 10 July 2024 | 671.30 | 679.80 | 665.40 | 679.80 | 679.80 | 905 |
| 09 July 2024 | 667.60 | 674.20 | 655.40 | 669.40 | 669.40 | 2,962 |
| 08 July 2024 | 659.80 | 673.40 | 655.80 | 669.00 | 669.00 | 5,287 |
| 05 July 2024 | 661.30 | 664.20 | 659.00 | 661.55 | 661.55 | 346 |
| 04 July 2024 | 652.90 | 663.40 | 649.40 | 662.00 | 662.00 | 663 |
| 03 July 2024 | 661.70 | 662.40 | 647.00 | 654.93 | 654.93 | 12,097 |
| 02 July 2024 | 665.60 | 672.00 | 655.20 | 660.20 | 660.20 | 2,315 |
| 01 July 2024 | 664.80 | 670.20 | 656.40 | 665.90 | 665.90 | 369 |
| 28 June 2024 | 660.10 | 664.00 | 659.40 | 660.60 | 660.60 | 582 |
| 27 June 2024 | 658.80 | 661.40 | 656.80 | 658.60 | 658.60 | 664 |
| 26 June 2024 | 656.60 | 658.00 | 649.60 | 655.20 | 655.20 | 629 |
| 25 June 2024 | 654.90 | 657.40 | 651.00 | 655.09 | 655.09 | 56,889 |
| 24 June 2024 | 651.80 | 658.00 | 648.20 | 653.00 | 653.00 | 41,299 |
| 21 June 2024 | 656.00 | 660.40 | 650.00 | 651.20 | 651.20 | 12,947 |
| 20 June 2024 | 648.60 | 654.40 | 644.20 | 652.61 | 652.61 | 216,869 |
| 19 June 2024 | 648.80 | 652.00 | 648.20 | 651.40 | 651.40 | 11,228 |
| 18 June 2024 | 641.40 | 648.00 | 641.00 | 645.80 | 645.80 | 3,445 |
| 17 June 2024 | 633.40 | 639.80 | 633.00 | 639.60 | 639.60 | 10,554 |
| 14 June 2024 | 634.40 | 635.40 | 624.60 | 631.60 | 631.60 | 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 | 636.60 | 636.60 | 9,943 |
| 11 June 2024 | 633.20 | 634.40 | 626.00 | 628.39 | 628.39 | 4,977 |
| 10 June 2024 | 633.00 | 640.60 | 628.80 | 628.80 | 628.80 | 10,383 |
| 07 June 2024 | 639.30 | 639.00 | 633.40 | 637.40 | 637.40 | 1,008 |
| 06 June 2024 | 634.40 | 640.60 | 630.00 | 637.90 | 637.90 | 3,138 |
| 05 June 2024 | 627.20 | 634.00 | 622.20 | 631.40 | 631.40 | 632 |
| 04 June 2024 | 626.00 | 627.40 | 621.60 | 624.88 | 624.88 | 9,257 |
| 03 June 2024 | 632.00 | 635.20 | 617.00 | 627.15 | 627.15 | 1,252 |
| 31 May 2024 | 624.20 | 627.80 | 617.00 | 625.60 | 625.60 | 9,655 |
| 30 May 2024 | 621.10 | 629.00 | 619.00 | 620.97 | 620.97 | 5,152 |
| 29 May 2024 | 626.80 | 634.80 | 620.20 | 625.80 | 625.80 | 866 |
| 28 May 2024 | 635.20 | 637.20 | 626.80 | 631.00 | 631.00 | 1,354 |
| 24 May 2024 | 621.50 | 632.20 | 617.60 | 629.10 | 629.10 | 17,169 |
| 23 May 2024 | 617.60 | 625.00 | 616.40 | 622.05 | 622.05 | 22,577 |
| 22 May 2024 | 619.00 | 631.40 | 614.40 | 617.53 | 617.53 | 26,412 |
| 21 May 2024 | 627.40 | 631.60 | 619.80 | 625.68 | 625.68 | 20,476 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 632.80 | 637.20 | 624.00 | 628.62 | 628.62 | 35,393 |
| 17 May 2024 | 33 Dividend | |||||
| 16 May 2024 | 655.50 | 663.30 | 650.00 | 661.40 | 628.40 | 14,680 |
| 15 May 2024 | 652.90 | 657.40 | 647.80 | 654.00 | 621.37 | 2,843 |
| 14 May 2024 | 644.70 | 652.40 | 639.80 | 649.40 | 617.00 | 1,589 |
| 13 May 2024 | 650.20 | 654.80 | 644.20 | 648.00 | 615.67 | 112,651 |
| 10 May 2024 | 645.50 | 651.00 | 644.20 | 647.92 | 615.60 | 122,218 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 642.40 | 644.20 | 637.20 | 639.60 | 607.69 | 6,035 |
| 07 May 2024 | 635.40 | 643.00 | 630.20 | 637.20 | 605.41 | 4,803 |
| 03 May 2024 | 618.60 | 626.80 | 610.40 | 618.60 | 587.74 | 718 |
| 02 May 2024 | 619.40 | 625.00 | 613.80 | 614.00 | 583.36 | 1,449 |
| 01 May 2024 | 621.00 | 621.00 | 621.00 | 621.00 | 590.02 | 111 |
| 30 Apr 2024 | 625.40 | 629.00 | 620.40 | 625.80 | 594.58 | 4,543 |
| 29 Apr 2024 | 621.70 | 625.40 | 620.80 | 623.85 | 592.72 | 359 |
| 26 Apr 2024 | 614.70 | 624.60 | 608.00 | 617.80 | 586.98 | 44,848 |
| 25 Apr 2024 | 625.60 | 625.80 | 608.00 | 611.60 | 581.08 | 3,737 |
| 24 Apr 2024 | 627.80 | 632.20 | 621.60 | 623.94 | 592.81 | 3,052 |
| 23 Apr 2024 | 618.60 | 627.00 | 616.60 | 627.00 | 595.72 | 11,743 |
| 22 Apr 2024 | 619.40 | 622.80 | 605.40 | 615.89 | 585.16 | 135,557 |
| 19 Apr 2024 | 600.80 | 611.20 | 597.80 | 607.40 | 577.09 | 3,767 |
| *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.