Swiss Life Holding AG (LON:0QMG)
London · Delayed Price · Currency is GBP · Price in CHF 914.00
+14.60 (1.62%)
Sep 25, 2026, 4:19 PM GMT
LON:0QMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 905.00 | 917.80 | 905.00 | 906.80 | 906.80 | 0.51% | 616 |
| 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 |
| Sep 1, 2026 | 908.30 | 922.80 | 904.00 | 908.30 | 908.30 | -1.13% | 14,452 |
| Aug 31, 2026 | 921.40 | 924.40 | 912.80 | 918.70 | 918.70 | -0.42% | 16,381 |
| Aug 28, 2026 | 919.30 | 924.40 | 919.60 | 922.60 | 922.60 | 0.29% | 4,267 |
| Aug 27, 2026 | 920.80 | 925.00 | 912.80 | 919.94 | 919.94 | -0.31% | 17,528 |
| Aug 26, 2026 | 919.70 | 926.20 | 920.00 | 922.79 | 922.79 | 0.21% | 4,557 |
| Aug 25, 2026 | 919.10 | 922.00 | 917.40 | 920.81 | 920.81 | 0.51% | 4,248 |
| Aug 24, 2026 | 910.50 | 918.60 | 892.80 | 916.11 | 916.11 | 0.76% | 11,068 |
| Aug 21, 2026 | 909.90 | 912.60 | 893.80 | 909.22 | 909.21 | -0.25% | 23,895 |
| Aug 20, 2026 | 912.00 | 914.40 | 905.60 | 911.46 | 911.45 | -1.22% | 2,567 |
| Aug 19, 2026 | 924.50 | 929.20 | 913.60 | 922.70 | 922.70 | -0.72% | 20,241 |
| Aug 18, 2026 | 934.90 | 936.00 | 926.80 | 929.36 | 929.36 | -0.81% | 3,296 |
| Aug 17, 2026 | 931.40 | 937.80 | 930.00 | 936.94 | 936.94 | 0.13% | 10,709 |
| Aug 14, 2026 | 934.50 | 938.00 | 930.00 | 935.75 | 935.75 | 0.15% | 4,278 |
| Aug 13, 2026 | 934.30 | 942.40 | 931.80 | 934.39 | 934.39 | 0.13% | 2,756 |
| Aug 12, 2026 | 942.30 | 947.20 | 922.40 | 933.20 | 933.20 | -1.44% | 44,959 |
| Aug 11, 2026 | 953.60 | 955.80 | 938.80 | 946.87 | 946.87 | -0.34% | 6,969 |
| Aug 10, 2026 | 954.00 | 955.00 | 944.80 | 950.12 | 950.12 | -0.50% | 16,457 |
| Aug 7, 2026 | 949.10 | 959.00 | 943.20 | 954.91 | 954.91 | 0.05% | 3,983 |
| Aug 6, 2026 | 948.50 | 955.20 | 941.00 | 954.41 | 954.41 | 0.78% | 6,446 |
| Aug 5, 2026 | 954.20 | 960.60 | 943.80 | 947.00 | 947.00 | -1.10% | 44,808 |
| Aug 4, 2026 | 950.10 | 959.00 | 946.20 | 957.58 | 957.58 | 0.48% | 3,870 |
| Aug 3, 2026 | 952.40 | 956.60 | 949.80 | 953.03 | 953.03 | -0.21% | 2,544 |
| Jul 31, 2026 | 952.00 | 961.40 | 952.40 | 954.99 | 954.99 | 0.63% | 9,653 |
| Jul 30, 2026 | 941.10 | 951.19 | 941.00 | 949.03 | 949.03 | 0.99% | 4,151 |
| Jul 29, 2026 | 946.00 | 947.20 | 933.00 | 939.72 | 939.72 | -0.54% | 106,486 |
| Jul 28, 2026 | 948.70 | 950.00 | 940.20 | 944.80 | 944.80 | -0.23% | 9,295 |
| Jul 27, 2026 | 950.50 | 951.80 | 932.00 | 947.00 | 947.00 | 0.24% | 5,240 |
| Jul 24, 2026 | 944.80 | 949.40 | 942.80 | 944.72 | 944.72 | 0.11% | 14,850 |
| Jul 23, 2026 | 948.50 | 953.81 | 941.50 | 943.69 | 943.69 | -0.50% | 5,667 |
| Jul 22, 2026 | 942.90 | 959.80 | 941.80 | 948.40 | 948.40 | 0.55% | 7,210 |
| Jul 21, 2026 | 940.30 | 945.00 | 936.00 | 943.20 | 943.20 | 0.18% | 16,403 |
| Jul 20, 2026 | 948.10 | 952.30 | 938.80 | 941.49 | 941.49 | -1.10% | 16,201 |