Swiss Life Holding AG (LON:0QMG)
London · Delayed Price · Currency is GBP · Price in CHF 837.01
-0.41 (-0.05%)
At close: Mar 27, 2026
LON:0QMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 840.20 | 841.20 | 833.40 | 837.01 | 837.01 | -0.05% | 2,247 |
| Mar 26, 2026 | 837.70 | 855.60 | 831.70 | 837.42 | 837.42 | 0.29% | 9,080 |
| Mar 25, 2026 | 834.40 | 844.20 | 817.80 | 835.00 | 835.00 | 1.24% | 10,812 |
| Mar 24, 2026 | 824.40 | 828.00 | 819.40 | 824.74 | 824.74 | 0.34% | 63,168 |
| Mar 23, 2026 | 817.60 | 834.20 | 800.80 | 821.97 | 821.97 | -0.23% | 5,579 |
| Mar 20, 2026 | 832.80 | 844.60 | 823.77 | 823.88 | 823.88 | -0.89% | 6,807 |
| Mar 19, 2026 | 836.30 | 841.40 | 829.40 | 831.28 | 831.28 | -1.53% | 7,489 |
| Mar 18, 2026 | 846.90 | 850.20 | 841.80 | 844.20 | 844.20 | 0.09% | 30,640 |
| Mar 17, 2026 | 825.00 | 846.00 | 821.80 | 843.47 | 843.47 | 1.74% | 7,645 |
| Mar 16, 2026 | 814.70 | 832.80 | 808.60 | 829.05 | 829.05 | 1.13% | 15,329 |
| Mar 13, 2026 | 812.30 | 821.40 | 803.00 | 819.80 | 819.80 | 1.98% | 4,040 |
| Mar 12, 2026 | 809.40 | 813.60 | 793.20 | 803.91 | 803.91 | -3.45% | 14,044 |
| Mar 11, 2026 | 835.40 | 837.60 | 816.20 | 832.68 | 832.68 | -1.33% | 71,508 |
| Mar 10, 2026 | 846.50 | 848.40 | 831.00 | 843.88 | 843.88 | 2.30% | 6,265 |
| Mar 9, 2026 | 808.20 | 828.00 | 808.20 | 824.88 | 824.88 | 0.33% | 6,041 |
| Mar 6, 2026 | 839.70 | 848.60 | 817.60 | 822.18 | 822.18 | -2.26% | 5,322 |
| Mar 5, 2026 | 841.40 | 850.40 | 826.20 | 841.23 | 841.23 | 0.05% | 18,500 |
| Mar 4, 2026 | 833.60 | 850.60 | 828.00 | 840.80 | 840.80 | 1.56% | 9,139 |
| Mar 3, 2026 | 858.00 | 860.00 | 816.40 | 827.88 | 827.88 | -4.68% | 58,457 |
| Mar 2, 2026 | 871.30 | 875.00 | 862.20 | 868.55 | 868.55 | -1.46% | 15,854 |
| Feb 27, 2026 | 876.10 | 887.90 | 875.00 | 881.40 | 881.40 | 0.39% | 4,381 |
| Feb 26, 2026 | 874.60 | 881.60 | 857.20 | 878.00 | 878.00 | 0.03% | 3,360 |
| Feb 25, 2026 | 869.90 | 878.00 | 868.00 | 877.73 | 877.73 | 1.40% | 42,302 |
| Feb 24, 2026 | 868.10 | 873.00 | 860.40 | 865.61 | 865.60 | -0.43% | 10,397 |
| Feb 23, 2026 | 871.30 | 877.40 | 866.60 | 869.33 | 869.33 | -0.06% | 36,240 |
| Feb 20, 2026 | 858.80 | 872.00 | 857.80 | 869.87 | 869.87 | 1.75% | 3,119 |
| Feb 19, 2026 | 858.00 | 862.40 | 852.80 | 854.87 | 854.87 | -0.21% | 36,629 |
| Feb 18, 2026 | 859.20 | 864.40 | 855.60 | 856.67 | 856.67 | -0.20% | 1,481 |
| Feb 17, 2026 | 857.00 | 864.10 | 836.80 | 858.40 | 858.40 | 0.52% | 2,307 |
| Feb 16, 2026 | 859.20 | 863.70 | 852.20 | 854.00 | 854.00 | -0.30% | 3,202 |
| Feb 13, 2026 | 861.10 | 871.40 | 850.20 | 856.60 | 856.60 | -0.50% | 5,004 |
| Feb 12, 2026 | 867.00 | 871.00 | 848.00 | 860.89 | 860.89 | -1.41% | 7,512 |
| Feb 11, 2026 | 873.60 | 878.40 | 862.60 | 873.19 | 873.19 | 0.25% | 14,206 |
| Feb 10, 2026 | 864.20 | 875.79 | 860.80 | 871.00 | 871.00 | 0.54% | 5,424 |
| Feb 9, 2026 | 867.00 | 872.00 | 859.80 | 866.34 | 866.34 | 0.03% | 5,124 |
| Feb 6, 2026 | 870.50 | 878.00 | 863.00 | 866.07 | 866.07 | -0.45% | 18,951 |
| Feb 5, 2026 | 872.60 | 873.20 | 862.40 | 870.00 | 870.00 | -0.16% | 35,462 |
| Feb 4, 2026 | 858.00 | 879.40 | 856.00 | 871.40 | 871.40 | 1.78% | 9,556 |
| Feb 3, 2026 | 860.70 | 863.60 | 852.20 | 856.19 | 856.19 | 0.05% | 18,269 |
| Feb 2, 2026 | 852.30 | 860.20 | 849.80 | 855.73 | 855.73 | 0.74% | 62,609 |
| Jan 30, 2026 | 851.00 | 852.20 | 846.40 | 849.40 | 849.40 | 0.46% | 9,477 |
| Jan 29, 2026 | 842.20 | 849.40 | 840.00 | 845.53 | 845.53 | 0.47% | 12,141 |
| Jan 28, 2026 | 837.70 | 845.00 | 836.80 | 841.57 | 841.57 | 0.44% | 3,628 |
| Jan 27, 2026 | 835.00 | 843.00 | 833.00 | 837.87 | 837.87 | 0.89% | 3,269 |
| Jan 26, 2026 | 831.10 | 835.60 | 827.84 | 830.45 | 830.45 | 0.27% | 8,700 |
| Jan 23, 2026 | 844.10 | 846.80 | 823.90 | 828.21 | 828.21 | -3.40% | 5,119 |
| Jan 22, 2026 | 855.50 | 859.00 | 846.23 | 857.34 | 857.34 | 1.31% | 7,046 |
| Jan 21, 2026 | 852.90 | 863.40 | 843.20 | 846.27 | 846.27 | -1.57% | 55,270 |
| Jan 20, 2026 | 865.20 | 867.00 | 853.00 | 859.80 | 859.80 | -0.95% | 42,416 |
| Jan 19, 2026 | 870.30 | 875.80 | 863.20 | 868.09 | 868.09 | -0.50% | 5,914 |