Swiss Life Holding AG (LON:0QMG)
London · Delayed Price · Currency is GBP · Price in CHF 934.60
-6.10 (-0.65%)
Aug 12, 2026, 4:04 PM GMT
LON:0QMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 944.80 | 954.60 | 944.00 | 951.99 | 951.99 | 1.43% | 9,322 |
| Jul 16, 2026 | 939.00 | 944.20 | 920.80 | 938.60 | 938.60 | -0.51% | 31,264 |
| Jul 15, 2026 | 937.40 | 945.00 | 934.40 | 943.43 | 943.42 | 0.62% | 1,693 |
| Jul 14, 2026 | 936.00 | 944.00 | 914.00 | 937.60 | 937.60 | -0.01% | 26,059 |
| Jul 13, 2026 | 936.00 | 939.20 | 933.00 | 937.71 | 937.71 | 0.35% | 1,442 |
| Jul 10, 2026 | 927.30 | 938.80 | 927.40 | 934.48 | 934.48 | 1.29% | 10,295 |
| Jul 9, 2026 | 919.30 | 927.80 | 918.40 | 922.60 | 922.60 | 0.52% | 4,519 |
| Jul 8, 2026 | 918.50 | 922.40 | 899.80 | 917.80 | 917.80 | -0.46% | 4,483 |
| Jul 7, 2026 | 921.40 | 927.84 | 903.60 | 922.06 | 922.06 | 0.43% | 14,111 |
| Jul 6, 2026 | 907.00 | 923.60 | 889.80 | 918.16 | 918.16 | 1.87% | 16,028 |
| Jul 3, 2026 | 896.20 | 904.80 | 895.00 | 901.31 | 901.31 | 0.72% | 10,217 |
| Jul 2, 2026 | 890.80 | 908.80 | 871.40 | 894.91 | 894.91 | 0.99% | 5,301 |
| Jul 1, 2026 | 887.50 | 892.00 | 870.60 | 886.11 | 886.11 | -0.39% | 10,911 |
| Jun 30, 2026 | 887.30 | 904.40 | 869.80 | 889.62 | 889.62 | 0.21% | 4,221 |
| Jun 29, 2026 | 885.50 | 889.20 | 879.60 | 887.77 | 887.77 | 0.18% | 27,125 |
| Jun 26, 2026 | 885.50 | 888.00 | 866.40 | 886.15 | 886.15 | 0.39% | 23,555 |
| Jun 25, 2026 | 879.30 | 888.80 | 876.00 | 882.67 | 882.67 | 0.24% | 7,617 |
| Jun 24, 2026 | 882.20 | 884.20 | 864.80 | 880.60 | 880.60 | -0.53% | 3,078 |
| Jun 23, 2026 | 887.50 | 891.40 | 884.20 | 885.31 | 885.31 | -0.53% | 11,622 |
| Jun 22, 2026 | 877.50 | 892.60 | 860.80 | 890.00 | 890.00 | 1.39% | 104,910 |
| Jun 19, 2026 | 870.10 | 877.89 | 866.20 | 877.80 | 877.80 | 1.07% | 14,050 |
| Jun 18, 2026 | 879.30 | 895.20 | 861.20 | 868.49 | 868.49 | -0.35% | 26,483 |
| Jun 17, 2026 | 875.00 | 877.20 | 865.00 | 871.56 | 871.56 | -0.40% | 14,113 |
| Jun 16, 2026 | 874.80 | 891.60 | 856.60 | 875.07 | 875.07 | 0.33% | 17,844 |
| Jun 15, 2026 | 865.20 | 873.20 | 847.60 | 872.20 | 872.20 | 1.75% | 10,994 |
| Jun 12, 2026 | 856.80 | 861.20 | 853.60 | 857.17 | 857.17 | 0.38% | 15,446 |
| Jun 11, 2026 | 852.50 | 858.40 | 848.00 | 853.96 | 853.96 | 0.51% | 12,860 |
| Jun 10, 2026 | 846.70 | 852.40 | 828.60 | 849.67 | 849.67 | 0.44% | 167,374 |
| Jun 9, 2026 | 839.50 | 857.80 | 835.20 | 845.95 | 845.95 | 0.89% | 7,979 |
| Jun 8, 2026 | 843.20 | 844.00 | 834.40 | 838.53 | 838.53 | -0.29% | 79,004 |
| Jun 5, 2026 | 840.20 | 843.60 | 823.00 | 841.00 | 841.00 | 0.28% | 81,229 |
| Jun 4, 2026 | 831.30 | 846.80 | 830.20 | 838.67 | 838.67 | 0.75% | 40,801 |
| Jun 3, 2026 | 836.10 | 837.00 | 829.40 | 832.40 | 832.40 | -0.50% | 10,599 |