Swiss Life Holding AG (LON:0QMG)
London · Delayed Price · Currency is GBP · Price in CHF 482.60
+0.40 (0.08%)
Jul 22, 2022, 8:39 AM BST
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 914.60 | 917.20 | 911.60 | 916.08 | 916.08 | 0.18% | 1,951 |
| Dec 29, 2025 | 919.50 | 920.90 | 913.40 | 914.47 | 914.47 | -0.60% | 2,830 |
| Dec 24, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.46% | 8,822 |
| Dec 23, 2025 | 916.90 | 923.10 | 914.20 | 915.80 | 915.80 | 0.22% | 8,592 |
| Dec 22, 2025 | 907.40 | 914.20 | 903.32 | 913.80 | 913.80 | 0.31% | 43,110 |
| Dec 19, 2025 | 908.50 | 911.60 | 903.60 | 911.00 | 911.00 | 0.41% | 19,989 |
| Dec 18, 2025 | 901.50 | 909.00 | 898.80 | 907.26 | 907.26 | 0.73% | 12,863 |
| Dec 17, 2025 | 897.60 | 903.60 | 898.20 | 900.67 | 900.67 | 0.74% | 7,481 |
| Dec 16, 2025 | 892.10 | 896.40 | 890.00 | 894.07 | 894.07 | 0.47% | 41,957 |
| Dec 15, 2025 | 876.10 | 890.00 | 874.00 | 889.87 | 889.87 | 1.89% | 4,631 |
| Dec 12, 2025 | 871.70 | 876.40 | 866.40 | 873.35 | 873.35 | 0.87% | 17,910 |
| Dec 11, 2025 | 868.90 | 871.00 | 857.80 | 865.83 | 865.83 | -0.30% | 51,866 |
| Dec 10, 2025 | 876.70 | 877.60 | 867.00 | 868.40 | 868.40 | -1.44% | 19,268 |
| Dec 9, 2025 | 878.10 | 886.40 | 877.60 | 881.13 | 881.13 | 0.36% | 2,605 |
| Dec 8, 2025 | 875.60 | 879.00 | 871.40 | 877.93 | 877.93 | 0.22% | 5,221 |
| Dec 5, 2025 | 872.00 | 879.90 | 869.60 | 876.01 | 876.01 | 0.64% | 9,683 |
| Dec 4, 2025 | 873.20 | 876.60 | 866.10 | 870.42 | 870.42 | -0.15% | 2,331 |
| Dec 3, 2025 | 877.30 | 881.00 | 868.20 | 871.75 | 871.75 | -0.93% | 3,640 |
| Dec 2, 2025 | 870.30 | 883.20 | 870.00 | 879.96 | 879.96 | 0.93% | 6,680 |
| Dec 1, 2025 | 879.30 | 880.80 | 870.60 | 871.89 | 871.89 | -0.53% | 9,898 |
| Nov 28, 2025 | 880.80 | 883.40 | 873.20 | 876.52 | 876.52 | -0.61% | 20,636 |
| Nov 27, 2025 | 878.70 | 882.80 | 877.00 | 881.90 | 881.90 | 0.39% | 877 |
| Nov 26, 2025 | 868.90 | 878.59 | 868.40 | 878.47 | 878.47 | 2.12% | 2,463 |
| Nov 25, 2025 | 860.30 | 867.60 | 855.40 | 860.20 | 860.20 | -0.07% | 7,479 |
| Nov 24, 2025 | 867.20 | 868.00 | 856.20 | 860.79 | 860.79 | -0.36% | 93,109 |
| Nov 21, 2025 | 855.10 | 866.80 | 853.00 | 863.92 | 863.92 | 0.57% | 3,479 |
| Nov 20, 2025 | 858.00 | 863.00 | 856.03 | 859.00 | 859.00 | 0.75% | 3,218 |
| Nov 19, 2025 | 847.10 | 855.00 | 845.80 | 852.60 | 852.60 | 0.61% | 4,704 |
| Nov 18, 2025 | 854.10 | 854.40 | 844.54 | 847.40 | 847.40 | -2.16% | 10,177 |
| Nov 17, 2025 | 873.20 | 875.00 | 862.20 | 866.08 | 866.08 | -0.47% | 5,976 |
| Nov 14, 2025 | 880.80 | 883.00 | 865.80 | 870.21 | 870.21 | -1.70% | 9,343 |
| Nov 13, 2025 | 870.50 | 887.00 | 870.00 | 885.27 | 885.27 | 2.36% | 9,308 |
| Nov 12, 2025 | 852.30 | 910.00 | 851.00 | 864.81 | 864.81 | -1.23% | 6,910 |
| Nov 11, 2025 | 875.60 | 878.60 | 868.40 | 875.55 | 875.55 | 0.28% | 80,746 |
| Nov 10, 2025 | 864.40 | 877.00 | 865.00 | 873.12 | 873.12 | -0.03% | 2,352 |
| Nov 7, 2025 | 880.40 | 884.20 | 867.20 | 873.40 | 873.40 | -0.81% | 4,604 |
| Nov 6, 2025 | 879.10 | 882.40 | 873.60 | 880.53 | 880.53 | 0.05% | 8,261 |
| Nov 5, 2025 | 881.40 | 883.60 | 872.20 | 880.08 | 880.08 | 0.04% | 15,893 |
| Nov 4, 2025 | 875.80 | 881.80 | 867.60 | 879.70 | 879.70 | 0.38% | 4,019 |
| Nov 3, 2025 | 873.40 | 879.20 | 872.40 | 876.33 | 876.33 | 0.47% | 3,801 |
| 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 |