TipRanks
Go Ultimate55% OFF

Swiss Life Holding AG (0QMG) Historical Prices

GB:0QMG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026954.40961.20948.00960.00960.00+0.30%19,4511.94
Oct 30, 2026962.40965.20952.79957.16957.16-0.21%1,2570.12
Oct 29, 2026952.60963.40950.00959.20959.20+0.74%8810.09
Oct 28, 2026941.10953.20940.00952.20952.20+1.04%1,6010.16
Oct 27, 2026929.20943.50930.00942.40942.40+0.62%7990.08
Oct 26, 2026931.40938.40928.80936.60936.60+0.75%1,4010.12
Oct 23, 2026932.30937.00923.53929.60929.60-0.41%1,6990.14
Oct 22, 2026939.20941.80930.80933.40933.40-0.63%8310.07
Oct 21, 2026931.40940.30930.60939.30939.30+0.92%3,8720.31
Oct 20, 2026921.00932.80918.00930.70930.70+0.94%4,4870.36
Oct 19, 2026920.40924.60918.60922.00922.00-0.69%12,5211.02
Oct 16, 2026912.80929.00911.00928.40928.40+1.07%9170.07
Oct 15, 2026914.20922.30910.40918.60918.60+0.97%1,2410.10
Oct 14, 2026894.90910.00894.20909.79909.79+1.43%5750.04
Oct 13, 2026893.90902.70894.60897.00897.00+0.50%1,6700.13
Oct 12, 2026886.50894.41885.00892.53892.53+1.08%1,1610.09
Oct 09, 2026887.30895.60880.20883.03883.03-0.76%22,7881.70
Oct 08, 2026887.50892.00881.40889.80889.80-0.34%10,6440.80
Oct 07, 2026895.10896.20888.60892.80892.80-0.54%1,9820.15
Oct 06, 2026901.10907.60897.60897.64897.64-0.02%60,9944.88
Oct 05, 2026891.40900.40889.90897.80897.80+0.97%1,7430.14
Oct 02, 2026884.90890.60880.80889.20889.20+0.50%4090.03
Oct 01, 2026891.00893.60876.60884.80884.80-0.98%1,7220.13
Sep 30, 2026912.00917.50893.00893.60893.60-1.72%2,7540.21
Sep 29, 2026915.20918.60908.80909.20909.20-0.87%3350.03
Sep 28, 2026921.00924.80917.16917.16917.16+0.35%1,0580.08
Sep 25, 2026906.20917.80905.00914.00914.00+1.31%6190.05
Sep 24, 2026900.70905.80898.00902.20902.20-0.31%8760.06
Sep 23, 2026917.10919.60903.00905.00905.00-1.52%7660.05
Sep 22, 2026931.00932.20916.00919.00919.00-1.56%2,0390.14
Sep 21, 2026928.00934.80925.70933.60933.60+0.80%7910.06
Sep 18, 2026934.30934.00920.00926.20926.20-0.82%9,2750.65
Sep 17, 2026925.10936.20922.20933.83933.83+1.28%9,1640.58
Sep 16, 2026910.70922.40907.60922.02922.02+1.05%48,6723.18
Sep 15, 2026909.50918.00904.20912.46912.46-0.36%35,3732.33
Sep 14, 2026913.80922.00911.00915.80915.80+0.33%3,4280.22
Sep 11, 2026911.70918.20909.20912.80912.80+0.12%4,8160.31
Sep 10, 2026908.10914.80906.70911.72911.72+0.28%7,5120.48
Sep 09, 2026917.70921.80906.78909.19909.19-1.61%17,2221.11
Sep 08, 2026932.70934.20920.20924.09924.09-0.92%9,4290.60
Sep 07, 2026934.50938.20932.20932.71932.71-0.62%15,0520.83
Sep 04, 2026932.90943.20931.60938.52938.52+0.85%37,8742.16
Sep 03, 2026916.90932.00913.10930.63930.63+1.64%4,2030.22
Sep 02, 2026915.00927.70910.10915.60915.60+0.80%21,8831.11
Sep 01, 2026908.30922.80904.00908.30908.30-1.13%14,4520.72
Aug 31, 2026921.40924.40912.80918.70918.70-0.33%16,3810.82
Aug 28, 2026919.30924.40919.60921.72921.72+0.19%4,2670.21
Aug 27, 2026920.80925.00912.80919.94919.94-0.31%17,5280.87
Aug 26, 2026919.70926.20920.00922.79922.79+0.21%4,5570.22
Aug 25, 2026919.10922.00917.40920.81920.81+0.51%4,2480.21