Swiss Life Holding AG (LON:0QMG)
London · Delayed Price · Currency is GBP · Price in CHF 839.01
+4.89 (0.59%)
At close: Sep 12, 2025
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 905.40 | 906.20 | 898.80 | 905.40 | 905.40 | 0.01% | 1,190 |
| Aug 21, 2025 | 907.60 | 911.80 | 904.00 | 905.35 | 905.35 | -0.20% | 3,194 |
| Aug 20, 2025 | 902.90 | 907.20 | 900.80 | 907.20 | 907.20 | 0.07% | 3,216 |
| Aug 19, 2025 | 901.90 | 908.60 | 901.00 | 906.60 | 906.60 | 0.62% | 1,944 |
| Aug 18, 2025 | 900.90 | 905.00 | 899.00 | 901.00 | 901.00 | -0.11% | 24,729 |
| Aug 15, 2025 | 900.50 | 905.00 | 899.00 | 902.00 | 902.00 | 0.29% | 2,834 |
| Aug 14, 2025 | 895.10 | 904.10 | 894.00 | 899.40 | 899.40 | 0.78% | 1,269 |
| Aug 13, 2025 | 889.40 | 892.80 | 887.79 | 892.40 | 892.40 | 0.43% | 2,355 |
| Aug 12, 2025 | 891.00 | 893.40 | 887.20 | 888.60 | 888.60 | 0.18% | 11,738 |
| Aug 11, 2025 | 884.90 | 888.00 | 882.00 | 887.00 | 887.00 | 0.43% | 1,017 |
| Aug 8, 2025 | 884.70 | 886.81 | 880.80 | 883.20 | 883.20 | -0.38% | 1,124 |
| Aug 7, 2025 | 880.20 | 894.20 | 878.80 | 886.60 | 886.60 | 1.00% | 2,277 |
| Aug 6, 2025 | 863.10 | 877.80 | 860.00 | 877.80 | 877.80 | 1.56% | 11,461 |
| Aug 5, 2025 | 859.60 | 864.60 | 854.90 | 864.29 | 864.29 | 1.25% | 22,131 |
| Aug 4, 2025 | 825.80 | 854.00 | 825.60 | 853.60 | 853.60 | 1.05% | 4,614 |
| Jul 31, 2025 | 849.20 | 849.00 | 843.70 | 844.71 | 844.71 | -0.19% | 12,915 |
| Jul 30, 2025 | 844.90 | 848.90 | 828.40 | 846.33 | 846.33 | 0.23% | 2,894 |
| Jul 29, 2025 | 842.80 | 847.00 | 838.60 | 844.40 | 844.40 | 0.62% | 2,158 |
| Jul 28, 2025 | 845.90 | 848.00 | 839.20 | 839.20 | 839.20 | -0.69% | 1,170 |
| Jul 25, 2025 | 843.80 | 846.00 | 840.60 | 845.00 | 845.00 | -0.24% | 9,211 |
| Jul 24, 2025 | 845.70 | 847.60 | 840.00 | 847.00 | 847.00 | 0.86% | 16,882 |
| Jul 23, 2025 | 836.10 | 842.20 | 835.20 | 839.80 | 839.80 | 1.22% | 2,095 |
| Jul 22, 2025 | 830.10 | 832.40 | 826.00 | 829.64 | 829.64 | 0.08% | 1,780 |
| Jul 21, 2025 | 828.70 | 832.20 | 826.60 | 829.00 | 829.00 | 0.02% | 8,791 |
| Jul 18, 2025 | 822.30 | 828.80 | 822.00 | 828.80 | 828.80 | 1.12% | 2,635 |
| Jul 17, 2025 | 821.30 | 823.80 | 817.20 | 819.60 | 819.60 | 0.12% | 3,348 |
| Jul 16, 2025 | 815.30 | 820.80 | 812.80 | 818.60 | 818.60 | 0.32% | 1,103 |
| Jul 15, 2025 | 821.30 | 821.80 | 813.80 | 816.00 | 816.00 | -0.49% | 1,320 |
| Jul 14, 2025 | 811.20 | 820.00 | 808.40 | 820.00 | 820.00 | 1.23% | 15,119 |
| Jul 11, 2025 | 810.00 | 813.60 | 807.60 | 810.07 | 810.07 | -0.07% | 622 |
| Jul 10, 2025 | 812.70 | 816.40 | 809.20 | 810.60 | 810.60 | 0.05% | 590 |
| Jul 9, 2025 | 809.00 | 812.60 | 806.40 | 810.20 | 810.20 | 0.77% | 4,782 |