Swiss Life (LUX) Mlt Asst ESG Mod R EUR (0P0001MQ9I.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
| Apr 26, 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
| Apr 25, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | - |
| Apr 24, 2024 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | - |
| Apr 23, 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
| Apr 22, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| Apr 19, 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | - |
| Apr 18, 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
| Apr 17, 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
| Apr 16, 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
| Apr 15, 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
| Apr 12, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
| Apr 11, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
| Apr 10, 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
| Apr 09, 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
| Apr 08, 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | - |
| Apr 05, 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
| Apr 04, 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | - |
| Apr 03, 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
| Apr 02, 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
| Mar 28, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Mar 27, 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | - |
| Mar 26, 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
| Mar 25, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
| Mar 22, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| Mar 21, 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
| Mar 20, 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
| Mar 19, 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
| Mar 18, 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
| Mar 15, 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
| Mar 14, 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | - |
| Mar 13, 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
| Mar 12, 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
| Mar 11, 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
| Mar 08, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
| Mar 07, 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
| Mar 06, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Mar 05, 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
| Mar 04, 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
| Mar 01, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
| Feb 29, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
| Feb 28, 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| Feb 27, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
| Feb 26, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Feb 23, 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
| Feb 22, 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
| Feb 21, 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
| Feb 20, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| Feb 19, 2024 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | - |
| Feb 16, 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
| Feb 15, 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
| Feb 14, 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
| Feb 13, 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
| Feb 12, 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
| Feb 09, 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | - |
| Feb 08, 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
| Feb 07, 2024 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
| Feb 02, 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
| Feb 01, 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
| Jan 31, 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | - |
| Jan 30, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| Jan 29, 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
| Jan 26, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
| Jan 23, 2024 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - |
| Jan 22, 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
| Jan 19, 2024 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | - |
| Jan 18, 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
| Jan 17, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Jan 16, 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
| Jan 15, 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
| Jan 12, 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
| Jan 11, 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
| Jan 10, 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
| Jan 09, 2024 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - |
| Jan 08, 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
| Dec 28, 2023 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | - |
| Dec 27, 2023 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | - |
| Dec 22, 2023 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
| Dec 21, 2023 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | - |
| Dec 20, 2023 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| Dec 19, 2023 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
| Dec 18, 2023 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
| Dec 15, 2023 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | - |
| Dec 14, 2023 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
| Dec 13, 2023 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
| Dec 12, 2023 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
| Dec 11, 2023 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | - |
| Dec 08, 2023 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
| Dec 07, 2023 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
| Dec 06, 2023 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.