Swiss Life Holding AG (LON:0QMG)
London · Delayed Price · Currency is GBP · Price in CHF 872.27
-6.36 (-0.72%)
At close: Oct 31, 2025
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 879.10 | 880.00 | 868.40 | 872.27 | 872.27 | -0.72% | 41,617 |
| Oct 30, 2025 | 876.50 | 880.80 | 871.80 | 878.63 | 878.63 | 0.55% | 3,042 |
| Oct 29, 2025 | 870.50 | 875.20 | 866.00 | 873.80 | 873.80 | -0.26% | 1,745 |
| Oct 28, 2025 | 882.20 | 883.80 | 873.00 | 876.10 | 876.10 | -0.35% | 2,767 |
| Oct 27, 2025 | 873.40 | 880.00 | 871.20 | 879.14 | 879.14 | 1.21% | 6,775 |
| Oct 24, 2025 | 872.80 | 872.20 | 864.00 | 868.67 | 868.67 | -0.12% | 2,933 |
| Oct 23, 2025 | 865.40 | 872.20 | 861.80 | 869.73 | 869.73 | 1.12% | 8,537 |
| Oct 22, 2025 | 858.60 | 861.00 | 856.60 | 860.07 | 860.07 | 0.62% | 10,539 |
| Oct 21, 2025 | 852.50 | 858.00 | 851.60 | 854.77 | 854.77 | 0.14% | 18,907 |
| Oct 20, 2025 | 861.70 | 864.60 | 853.20 | 853.61 | 853.61 | -0.63% | 30,491 |
| Oct 17, 2025 | 862.90 | 865.20 | 848.40 | 859.00 | 859.00 | -1.92% | 15,345 |
| Oct 16, 2025 | 877.50 | 880.00 | 867.40 | 875.81 | 875.81 | -1.37% | 40,595 |
| Oct 15, 2025 | 884.10 | 888.20 | 882.00 | 888.01 | 888.01 | 0.73% | 3,332 |
| Oct 14, 2025 | 868.50 | 885.80 | 868.20 | 881.60 | 881.60 | 1.63% | 2,380 |
| Oct 13, 2025 | 873.40 | 874.00 | 865.60 | 867.45 | 867.45 | -0.20% | 9,545 |
| Oct 10, 2025 | 871.50 | 876.00 | 867.50 | 869.20 | 869.20 | -0.39% | 6,862 |
| Oct 9, 2025 | 866.60 | 875.40 | 865.00 | 872.61 | 872.61 | 0.67% | 21,833 |
| Oct 8, 2025 | 866.80 | 869.00 | 852.80 | 866.83 | 866.83 | 0.25% | 35,482 |
| Oct 7, 2025 | 866.40 | 867.80 | 861.80 | 864.63 | 864.63 | 0.21% | 8,219 |
| Oct 6, 2025 | 856.00 | 865.80 | 850.40 | 862.78 | 862.78 | 1.44% | 20,554 |
| Oct 3, 2025 | 856.40 | 857.20 | 847.60 | 850.50 | 850.50 | -0.33% | 2,939 |
| Oct 2, 2025 | 854.50 | 854.40 | 849.60 | 853.29 | 853.29 | 0.06% | 36,138 |
| Oct 1, 2025 | 854.70 | 856.47 | 850.60 | 852.81 | 852.81 | -0.04% | 5,391 |
| Sep 30, 2025 | 856.80 | 858.60 | 848.50 | 853.18 | 853.18 | 0.16% | 13,908 |
| Sep 29, 2025 | 848.40 | 856.40 | 846.60 | 851.80 | 851.80 | 1.00% | 5,249 |
| Sep 26, 2025 | 838.70 | 847.18 | 804.20 | 843.37 | 843.37 | 1.34% | 3,451 |
| Sep 25, 2025 | 832.20 | 834.80 | 829.20 | 832.20 | 832.20 | -0.45% | 9,990 |
| Sep 24, 2025 | 835.60 | 838.00 | 830.60 | 836.00 | 836.00 | -0.30% | 4,143 |
| Sep 23, 2025 | 837.50 | 840.60 | 835.40 | 838.48 | 838.48 | 1.12% | 3,395 |
| Sep 22, 2025 | 826.40 | 834.00 | 824.80 | 829.20 | 829.20 | 0.41% | 9,585 |
| Sep 19, 2025 | 822.90 | 827.40 | 822.20 | 825.79 | 825.79 | 0.55% | 50,226 |
| Sep 18, 2025 | 822.30 | 824.00 | 818.80 | 821.28 | 821.28 | 0.03% | 27,298 |
| Sep 17, 2025 | 822.50 | 826.20 | 818.80 | 821.00 | 821.00 | -1.04% | 28,583 |
| Sep 16, 2025 | 832.60 | 833.00 | 821.89 | 829.61 | 829.61 | -0.58% | 75,167 |
| Sep 15, 2025 | 839.30 | 839.80 | 831.80 | 834.47 | 834.47 | -0.54% | 16,649 |
| Sep 12, 2025 | 836.10 | 839.01 | 825.40 | 839.01 | 839.01 | 0.59% | 5,696 |
| Sep 11, 2025 | 837.50 | 840.00 | 832.60 | 834.13 | 834.13 | -0.01% | 27,956 |
| Sep 10, 2025 | 835.60 | 840.20 | 831.60 | 834.20 | 834.20 | -0.03% | 18,310 |
| Sep 9, 2025 | 833.60 | 837.80 | 832.00 | 834.43 | 834.43 | 0.36% | 21,530 |
| Sep 8, 2025 | 830.90 | 832.60 | 828.20 | 831.40 | 831.40 | -0.65% | 14,331 |
| Sep 5, 2025 | 849.60 | 850.00 | 833.88 | 836.80 | 836.80 | -0.48% | 19,418 |
| Sep 4, 2025 | 841.40 | 850.40 | 836.40 | 840.82 | 840.82 | 0.65% | 11,760 |
| Sep 3, 2025 | 814.50 | 838.20 | 813.40 | 835.40 | 835.40 | -1.19% | 26,561 |
| Sep 2, 2025 | 854.70 | 855.80 | 840.80 | 845.47 | 845.47 | -1.21% | 30,979 |
| Sep 1, 2025 | 863.10 | 864.60 | 854.80 | 855.87 | 855.87 | -0.99% | 45,119 |
| Aug 29, 2025 | 873.20 | 874.40 | 863.20 | 864.40 | 864.40 | -0.85% | 15,220 |
| Aug 28, 2025 | 880.20 | 881.20 | 868.60 | 871.80 | 871.80 | -0.55% | 17,353 |
| Aug 27, 2025 | 878.50 | 882.20 | 875.40 | 876.60 | 876.60 | -0.32% | 14,830 |
| Aug 26, 2025 | 886.90 | 888.80 | 875.60 | 879.40 | 879.40 | -1.93% | 6,159 |
| Aug 25, 2025 | 897.60 | 900.00 | 894.00 | 896.71 | 896.71 | -0.96% | 949 |