UK markets closed

Swiss Life Holding AG (0QMG.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
482.60+0.40 (+0.08%)
At close: 08:39AM BST
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024676.70682.20670.80674.80674.80872
11 Jul 2024681.40685.20673.00679.17679.171,117
10 Jul 2024671.30679.80665.40679.80679.80905
09 Jul 2024667.60674.20655.40669.40669.402,962
08 Jul 2024659.80673.40655.80669.00669.005,287
05 Jul 2024661.30664.20659.00661.55661.55346
04 Jul 2024652.90663.40649.40662.00662.00663
03 Jul 2024661.70662.40647.00654.93654.9312,097
02 Jul 2024665.60672.00655.20660.20660.202,315
01 Jul 2024664.80670.20656.40665.90665.90369
28 Jun 2024660.10664.00659.40660.60660.60582
27 Jun 2024658.80661.40656.80658.60658.60664
26 Jun 2024656.60658.00649.60655.20655.20629
25 Jun 2024654.90657.40651.00655.09655.0956,889
24 Jun 2024651.80658.00648.20653.00653.0041,299
21 Jun 2024656.00660.40650.00651.20651.2012,947
20 Jun 2024648.60654.40644.20652.61652.61216,869
19 Jun 2024648.80652.00648.20651.40651.4011,228
18 Jun 2024641.40648.00641.00645.80645.803,445
17 Jun 2024633.40639.80633.00639.60639.6010,554
14 Jun 2024634.40635.40624.60631.60631.6011,009
13 Jun 2024634.80637.00633.20635.20635.20840
12 Jun 2024630.50638.20624.40636.60636.609,943
11 Jun 2024633.20634.40626.00628.39628.394,977
10 Jun 2024633.00640.60628.80628.80628.8010,383
07 Jun 2024639.30639.00633.40637.40637.401,008
06 Jun 2024634.40640.60630.00637.90637.903,138
05 Jun 2024627.20634.00622.20631.40631.40632
04 Jun 2024626.00627.40621.60624.88624.889,257
03 Jun 2024632.00635.20617.00627.15627.151,252
31 May 2024624.20627.80617.00625.60625.609,655
30 May 2024621.10629.00619.00620.97620.975,152
29 May 2024626.80634.80620.20625.80625.80866
28 May 2024635.20637.20626.80631.00631.001,354
24 May 2024621.50632.20617.60629.10629.1017,169
23 May 2024617.60625.00616.40622.05622.0522,577
22 May 2024619.00631.40614.40617.53617.5326,412
21 May 2024627.40631.60619.80625.68625.6820,476
20 May 2024------
17 May 2024632.80637.20624.00628.62628.6235,393
17 May 202433 Dividend
16 May 2024655.50663.30650.00661.40628.4014,680
15 May 2024652.90657.40647.80654.00621.372,843
14 May 2024644.70652.40639.80649.40617.001,589
13 May 2024650.20654.80644.20648.00615.67112,651
10 May 2024645.50651.00644.20647.92615.60122,218
09 May 2024------
08 May 2024642.40644.20637.20639.60607.696,035
07 May 2024635.40643.00630.20637.20605.414,803
03 May 2024618.60626.80610.40618.60587.74718
02 May 2024619.40625.00613.80614.00583.361,449
01 May 2024621.00621.00621.00621.00590.02111
30 Apr 2024625.40629.00620.40625.80594.584,543
29 Apr 2024621.70625.40620.80623.85592.72359
26 Apr 2024614.70624.60608.00617.80586.9844,848
25 Apr 2024625.60625.80608.00611.60581.083,737
24 Apr 2024627.80632.20621.60623.94592.813,052
23 Apr 2024618.60627.00616.60627.00595.7211,743
22 Apr 2024619.40622.80605.40615.89585.16135,557
19 Apr 2024600.80611.20597.80607.40577.093,767
18 Apr 2024614.90616.20606.00608.29577.948,894
17 Apr 2024612.50618.80610.80611.60581.0815,607
16 Apr 2024614.30627.20610.60612.94582.3637,004
15 Apr 2024629.50632.00617.40623.54592.43806
12 Apr 2024622.90626.40615.40621.29590.2911,313
11 Apr 2024623.70625.00617.20621.28590.2917,408
10 Apr 2024627.40631.40619.60627.24595.943,474
09 Apr 2024627.20631.60623.60624.80593.6344,204
08 Apr 2024620.30627.60615.00626.17594.924,883
05 Apr 2024615.70619.00612.60617.72586.909,198
04 Apr 2024630.90635.60621.40628.60597.2417,032
03 Apr 2024633.00634.00629.00629.99598.566,586
02 Apr 2024634.80636.60625.40632.98601.4010,232
28 Mar 2024629.10635.20625.80630.14598.706,573
27 Mar 2024628.90635.60623.60628.72597.3519,770
26 Mar 2024624.20630.20622.80629.40598.006,871
25 Mar 2024636.10644.80622.00631.00599.52120,265
22 Mar 2024647.10649.40640.40640.80608.83126,633
21 Mar 2024649.60657.14638.40652.73620.1622,798
20 Mar 2024632.80642.80632.20642.46610.4122,497
19 Mar 2024629.30635.60629.00634.43602.7711,473
18 Mar 2024634.40639.20625.60630.40598.9523,966
15 Mar 2024629.90640.40625.00635.59603.8839,109
14 Mar 2024637.50666.00624.80632.64601.0776,440
13 Mar 2024660.90666.51655.40665.87632.6414,810
12 Mar 2024653.30660.20652.60659.41626.516,055
11 Mar 2024650.00656.60646.80646.80614.53428,118
08 Mar 2024650.00653.80646.20652.09619.552,457
07 Mar 2024652.50655.80648.00650.00617.5743,524
06 Mar 2024649.20653.60645.20651.80619.282,375
05 Mar 2024644.50649.40641.20645.75613.5341,046
04 Mar 2024642.40646.40641.80643.60611.497,725
01 Mar 2024647.10647.80637.80644.56612.4037,186
29 Feb 2024638.30643.40633.60641.60609.5918,296
28 Feb 2024636.90641.60636.20638.35606.504,645
27 Feb 2024639.10643.80634.20635.00603.3210,815
26 Feb 2024643.00645.40639.80639.88607.9551,625
23 Feb 2024647.50650.40643.40648.67616.3137,961
22 Feb 2024650.40653.80642.00651.42618.928,787
21 Feb 2024648.60654.13645.00651.16618.677,681
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...