UK markets closed

Swiss Life Holding AG (0QMG.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
482.20+0.30 (+0.06%)
At close: 06:45PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024600.80611.20597.80611.20611.201,834
18 Apr 2024614.90616.20606.00608.29608.298,894
17 Apr 2024612.50618.80610.80611.60611.6015,607
16 Apr 2024614.30627.20610.60612.94612.9437,004
15 Apr 2024629.50632.00617.40623.54623.54806
12 Apr 2024622.90626.40615.40621.29621.2911,313
11 Apr 2024623.70625.00617.20621.28621.2817,408
10 Apr 2024627.40631.40619.60627.24627.243,474
09 Apr 2024627.20631.60623.60624.80624.8044,204
08 Apr 2024620.30627.60615.00626.17626.174,883
05 Apr 2024615.70619.00612.60617.72617.729,198
04 Apr 2024630.90635.60621.40628.60628.6017,032
03 Apr 2024633.00634.00629.00629.99629.996,586
02 Apr 2024634.80636.60625.40632.98632.9810,232
28 Mar 2024629.10635.20625.80630.14630.146,573
27 Mar 2024628.90635.60623.60628.72628.7219,770
26 Mar 2024624.20630.20622.80629.40629.406,871
25 Mar 2024636.10644.80622.00631.00631.00120,265
22 Mar 2024647.10649.40640.40640.80640.80126,633
21 Mar 2024649.60657.14638.40652.73652.7322,798
20 Mar 2024632.80642.80632.20642.46642.4622,497
19 Mar 2024629.30635.60629.00634.43634.4311,473
18 Mar 2024634.40639.20625.60630.40630.4023,966
15 Mar 2024629.90640.40625.00635.59635.5939,109
14 Mar 2024637.50666.00624.80632.64632.6476,440
13 Mar 2024660.90666.51655.40665.87665.8714,810
12 Mar 2024653.30660.20652.60659.41659.416,055
11 Mar 2024650.00656.60646.80646.80646.80428,118
08 Mar 2024650.00653.80646.20652.09652.092,457
07 Mar 2024652.50655.80648.00650.00650.0043,524
06 Mar 2024649.20653.60645.20651.80651.802,375
05 Mar 2024644.50649.40641.20645.75645.7541,046
04 Mar 2024642.40646.40641.80643.60643.607,725
01 Mar 2024647.10647.80637.80644.56644.5637,186
29 Feb 2024638.30643.40633.60641.60641.6018,296
28 Feb 2024636.90641.60636.20638.35638.354,645
27 Feb 2024639.10643.80634.20635.00635.0010,815
26 Feb 2024643.00645.40639.80639.88639.8851,625
23 Feb 2024647.50650.40643.40648.67648.6737,961
22 Feb 2024650.40653.80642.00651.42651.428,787
21 Feb 2024648.60654.13645.00651.16651.167,681
20 Feb 2024641.40650.80636.80643.15643.159,555
19 Feb 2024639.30642.80634.20640.60640.6012,725
16 Feb 2024630.90640.80627.20638.00638.009,426
15 Feb 2024625.60631.66622.80631.66631.6631,640
14 Feb 2024618.80624.80616.20623.15623.1537,528
13 Feb 2024622.50626.60618.00619.89619.897,683
12 Feb 2024616.60622.00607.60619.60619.609,891
09 Feb 2024610.40615.60609.00609.00609.006,045
08 Feb 2024618.00622.80610.80611.60611.606,664
07 Feb 2024620.30620.40615.00619.38619.382,856
06 Feb 2024621.30624.20615.40620.27620.2710,129
05 Feb 2024620.50621.40615.34619.00619.004,358
02 Feb 2024619.60622.40618.54621.79621.791,745
01 Feb 2024616.00625.40612.20614.00614.0018,201
31 Jan 2024622.50628.00616.80621.40621.4057,171
30 Jan 2024613.50621.20608.40620.66620.6615,689
29 Jan 2024610.60615.00606.60612.09612.0915,204
26 Jan 2024606.10612.20602.80610.12610.127,931
25 Jan 2024602.20609.20599.40606.54606.548,266
24 Jan 2024598.10604.40593.60604.40604.4012,521
23 Jan 2024597.90601.20592.80597.00597.0015,509
22 Jan 2024589.90596.20580.60595.26595.2615,036
19 Jan 2024588.30589.60580.00584.54584.547,653
18 Jan 2024585.00588.80580.20585.73585.7311,782
17 Jan 2024589.90602.20575.40583.68583.6839,009
16 Jan 2024592.00599.00589.60598.07598.079,434
15 Jan 2024588.30596.80586.80593.56593.5610,018
12 Jan 2024584.40589.14579.00586.66586.6612,667
11 Jan 2024590.50594.80582.31592.00592.0010,541
10 Jan 2024588.70592.40586.20587.52587.526,199
09 Jan 2024590.50594.80585.20589.78589.7844,255
08 Jan 2024581.70589.40581.40588.03588.037,326
05 Jan 2024579.00582.80573.60581.28581.2821,389
04 Jan 2024579.00583.00575.80581.56581.5623,908
03 Jan 2024591.50592.60578.00579.40579.4046,666
02 Jan 2024------
29 Dec 2023580.90584.80574.00584.00584.0014,077
28 Dec 2023585.00585.60577.40580.54580.5415,569
27 Dec 2023580.50583.80576.20583.20583.2013,681
22 Dec 2023579.80583.20577.00579.60579.6042,927
21 Dec 2023582.30587.40575.60578.20578.2029,747
20 Dec 2023588.50591.80582.80584.09584.0939,683
19 Dec 2023587.40591.60586.20587.68587.6815,259
18 Dec 2023586.20593.20582.80586.20586.2048,780
15 Dec 2023583.30590.20582.40586.57586.5784,234
14 Dec 2023581.30589.40578.00587.85587.8538,137
13 Dec 2023576.20584.60572.40581.48581.486,803
12 Dec 2023576.60580.60572.60576.20576.2016,630
11 Dec 2023573.10576.80568.40576.12576.1211,218
08 Dec 2023564.30573.60560.80571.80571.8010,805
07 Dec 2023562.80566.00558.80564.00564.004,684
06 Dec 2023561.00565.40556.20562.69562.695,841
05 Dec 2023561.20562.60556.00559.60559.607,880
04 Dec 2023559.10571.00554.80561.86561.86217,798
01 Dec 2023565.90570.40557.40565.60565.609,379
30 Nov 2023562.20566.40557.60562.80562.809,786
29 Nov 2023560.00563.00555.40559.46559.468,917
28 Nov 2023561.00565.20557.80559.49559.4915,490
27 Nov 2023561.60566.60559.40563.00563.005,506
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...