Swiss Life Holding AG (LON:0QMG)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 988.40
+22.30 (2.31%)
Nov 10, 2026, 4:31 PM GMT
LON:0QMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 985.60 | 995.40 | 980.00 | 988.40 | 988.40 | 0.90% | 9,324 |
| Nov 9, 2026 | 967.50 | 979.60 | 963.00 | 979.60 | 979.60 | 0.86% | 3,099 |
| Nov 6, 2026 | 974.90 | 976.60 | 963.30 | 971.20 | 971.20 | -1.65% | 762 |
| Nov 5, 2026 | 988.95 | 994.40 | 982.40 | 987.50 | 987.50 | 0.60% | 688 |
| Nov 4, 2026 | 966.50 | 987.20 | 958.40 | 981.60 | 981.60 | 1.72% | 13,541 |
| Nov 3, 2026 | 957.10 | 967.50 | 957.40 | 965.00 | 965.00 | 0.52% | 2,639 |
| Nov 2, 2026 | 954.40 | 961.20 | 948.00 | 960.00 | 960.00 | 0.30% | 19,451 |
| Oct 30, 2026 | 962.40 | 965.20 | 952.79 | 957.16 | 957.16 | -0.21% | 1,257 |
| Oct 29, 2026 | 952.60 | 963.40 | 950.00 | 959.20 | 959.20 | 0.74% | 881 |
| Oct 28, 2026 | 941.10 | 953.20 | 940.00 | 952.20 | 952.20 | 1.04% | 1,601 |
| Oct 27, 2026 | 929.20 | 943.50 | 930.00 | 942.40 | 942.40 | 0.62% | 799 |
| Oct 26, 2026 | 931.40 | 938.40 | 928.80 | 936.60 | 936.60 | 0.75% | 1,401 |
| Oct 23, 2026 | 932.30 | 937.00 | 923.53 | 929.60 | 929.60 | -0.41% | 1,699 |
| Oct 22, 2026 | 939.20 | 941.80 | 930.80 | 933.40 | 933.40 | -0.63% | 831 |
| Oct 21, 2026 | 931.40 | 940.30 | 930.60 | 939.30 | 939.30 | 0.92% | 3,872 |
| Oct 20, 2026 | 921.00 | 932.80 | 918.00 | 930.70 | 930.70 | 0.94% | 4,487 |
| Oct 19, 2026 | 920.40 | 924.60 | 918.60 | 922.00 | 922.00 | -0.69% | 12,521 |
| Oct 16, 2026 | 912.80 | 929.00 | 911.00 | 928.40 | 928.40 | 1.07% | 917 |
| Oct 15, 2026 | 914.20 | 922.30 | 910.40 | 918.60 | 918.60 | 0.97% | 1,241 |
| Oct 14, 2026 | 894.90 | 910.00 | 894.20 | 909.79 | 909.79 | 1.43% | 575 |
| Oct 13, 2026 | 893.90 | 902.70 | 894.60 | 897.00 | 897.00 | 0.50% | 1,670 |
| Oct 12, 2026 | 886.50 | 894.41 | 885.00 | 892.53 | 892.53 | 1.08% | 1,161 |
| Oct 9, 2026 | 887.30 | 895.60 | 880.20 | 883.03 | 883.03 | -0.76% | 22,788 |
| Oct 8, 2026 | 887.50 | 892.00 | 881.40 | 889.80 | 889.80 | -0.34% | 10,644 |
| Oct 7, 2026 | 895.10 | 896.20 | 888.60 | 892.80 | 892.80 | -0.54% | 1,982 |
| Oct 6, 2026 | 901.10 | 907.60 | 897.60 | 897.64 | 897.64 | -0.02% | 60,994 |
| Oct 5, 2026 | 891.40 | 900.40 | 889.90 | 897.80 | 897.80 | 0.97% | 1,743 |
| Oct 2, 2026 | 884.90 | 890.60 | 880.80 | 889.20 | 889.20 | 0.50% | 409 |
| Oct 1, 2026 | 891.00 | 893.60 | 876.60 | 884.80 | 884.80 | -0.98% | 1,722 |
| Sep 30, 2026 | 912.00 | 917.50 | 893.00 | 893.60 | 893.60 | -1.72% | 2,754 |
| Sep 29, 2026 | 915.20 | 918.60 | 908.80 | 909.20 | 909.20 | -0.87% | 335 |
| Sep 28, 2026 | 921.00 | 924.80 | 917.16 | 917.16 | 917.16 | 0.35% | 1,058 |
| Sep 25, 2026 | 906.20 | 917.80 | 905.00 | 914.00 | 914.00 | 1.31% | 619 |
| Sep 24, 2026 | 900.70 | 905.80 | 898.00 | 902.20 | 902.20 | -0.31% | 876 |
| Sep 23, 2026 | 917.10 | 919.60 | 903.00 | 905.00 | 905.00 | -1.52% | 766 |
| Sep 22, 2026 | 931.00 | 932.20 | 916.00 | 919.00 | 919.00 | -1.56% | 2,039 |
| Sep 21, 2026 | 928.00 | 934.80 | 925.70 | 933.60 | 933.60 | 0.80% | 791 |
| Sep 18, 2026 | 934.30 | 934.00 | 920.00 | 926.20 | 926.20 | -0.82% | 9,275 |
| Sep 17, 2026 | 925.10 | 936.20 | 922.20 | 933.83 | 933.83 | 1.28% | 9,164 |
| Sep 16, 2026 | 910.70 | 922.40 | 907.60 | 922.02 | 922.02 | 1.05% | 48,672 |
| Sep 15, 2026 | 909.50 | 918.00 | 904.20 | 912.46 | 912.46 | -0.36% | 35,373 |
| Sep 14, 2026 | 913.80 | 922.00 | 911.00 | 915.80 | 915.80 | 0.33% | 3,428 |
| Sep 11, 2026 | 911.70 | 918.20 | 909.20 | 912.80 | 912.80 | 0.12% | 4,816 |
| Sep 10, 2026 | 908.10 | 914.80 | 906.70 | 911.72 | 911.72 | 0.28% | 7,512 |
| Sep 9, 2026 | 917.70 | 921.80 | 906.78 | 909.19 | 909.19 | -1.61% | 17,222 |
| Sep 8, 2026 | 932.70 | 934.20 | 920.20 | 924.09 | 924.09 | -0.92% | 9,429 |
| Sep 7, 2026 | 934.50 | 938.20 | 932.20 | 932.71 | 932.71 | -0.62% | 15,052 |
| Sep 4, 2026 | 932.90 | 943.20 | 931.60 | 938.52 | 938.52 | 0.85% | 37,874 |
| Sep 3, 2026 | 916.90 | 932.00 | 913.10 | 930.63 | 930.63 | 1.64% | 4,203 |
| Sep 2, 2026 | 915.00 | 927.70 | 910.10 | 915.60 | 915.60 | 0.80% | 21,883 |