Swiss Life Holding AG (SZLMY)
OTCMKTS
· Delayed Price · Currency is USD
40.67
-0.82 (-1.98%)
Nov 21, 2024, 4:00 PM EST
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 41.57 | 41.71 | 40.62 | 40.67 | 40.67 | -1.98% | 4,942 |
| Nov 20, 2024 | 41.48 | 41.49 | 40.58 | 41.49 | 41.49 | 2.41% | 2,946 |
| Nov 19, 2024 | 40.17 | 41.18 | 40.17 | 40.51 | 40.51 | -0.21% | 3,451 |
| Nov 18, 2024 | 39.88 | 41.02 | 39.88 | 40.60 | 40.60 | 1.91% | 4,848 |
| Nov 15, 2024 | 40.72 | 40.72 | 39.84 | 39.84 | 39.84 | -1.47% | 2,689 |
| Nov 14, 2024 | 40.24 | 40.44 | 40.24 | 40.44 | 40.44 | -1.21% | 808 |
| Nov 13, 2024 | 41.36 | 41.36 | 40.93 | 40.93 | 40.93 | 0.27% | 1,534 |
| Nov 12, 2024 | 40.16 | 40.82 | 40.16 | 40.82 | 40.82 | -1.26% | 815 |
| Nov 11, 2024 | 41.91 | 42.00 | 40.77 | 41.34 | 41.34 | -0.36% | 2,214 |
| Nov 8, 2024 | 41.00 | 41.51 | 41.00 | 41.49 | 41.49 | 0.34% | 1,210 |
| Nov 7, 2024 | 42.00 | 42.00 | 41.35 | 41.35 | 41.35 | 0.58% | 1,314 |
| Nov 6, 2024 | 41.57 | 41.57 | 41.11 | 41.11 | 41.11 | -0.94% | 928 |
| Nov 5, 2024 | 40.92 | 42.01 | 40.92 | 41.50 | 41.50 | 1.49% | 4,538 |
| Nov 4, 2024 | 40.88 | 41.42 | 40.88 | 40.89 | 40.89 | 0.49% | 4,044 |
| Nov 1, 2024 | 40.67 | 41.16 | 40.67 | 40.69 | 40.69 | -0.39% | 2,687 |
| Oct 31, 2024 | 40.47 | 41.20 | 40.47 | 40.85 | 40.85 | -2.11% | 980 |
| Oct 30, 2024 | 40.70 | 41.81 | 40.70 | 41.73 | 41.73 | 0.63% | 1,150 |
| Oct 29, 2024 | 41.79 | 41.79 | 41.47 | 41.47 | 41.47 | -1.33% | 2,087 |
| Oct 28, 2024 | 41.75 | 42.07 | 41.31 | 42.03 | 42.03 | 1.18% | 8,648 |
| Oct 25, 2024 | 41.55 | 41.55 | 40.65 | 41.54 | 41.54 | -1.21% | 2,957 |
| Oct 24, 2024 | 41.45 | 42.07 | 41.19 | 42.05 | 42.05 | 4.21% | 3,746 |
| Oct 23, 2024 | 40.23 | 41.52 | 40.23 | 40.35 | 40.35 | -1.59% | 1,087 |
| Oct 22, 2024 | 40.59 | 41.00 | 40.59 | 41.00 | 41.00 | -0.49% | 982 |
| Oct 21, 2024 | 41.58 | 41.58 | 41.20 | 41.20 | 41.20 | -0.69% | 560 |
| Oct 18, 2024 | 41.40 | 41.90 | 41.40 | 41.49 | 41.49 | -0.51% | 1,325 |
| Oct 17, 2024 | 41.92 | 41.92 | 41.52 | 41.70 | 41.70 | 0.58% | 4,039 |
| Oct 16, 2024 | 41.31 | 42.36 | 41.27 | 41.46 | 41.46 | -1.59% | 2,251 |
| Oct 15, 2024 | 41.15 | 42.13 | 41.15 | 42.13 | 42.13 | 1.49% | 2,033 |
| Oct 14, 2024 | 40.96 | 41.51 | 40.96 | 41.51 | 41.51 | 1.37% | 3,828 |
| Oct 11, 2024 | 40.97 | 42.27 | 40.95 | 40.95 | 40.95 | -0.74% | 933 |
| Oct 10, 2024 | 40.76 | 41.26 | 40.76 | 41.26 | 41.26 | -0.54% | 1,775 |
| Oct 9, 2024 | 41.48 | 41.48 | 40.46 | 41.48 | 41.48 | 2.95% | 3,794 |
| Oct 8, 2024 | 41.00 | 41.57 | 40.29 | 40.29 | 40.29 | -2.23% | 4,861 |
| Oct 7, 2024 | 41.20 | 41.21 | 40.09 | 41.21 | 41.21 | -0.41% | 1,993 |
| Oct 4, 2024 | 40.83 | 41.38 | 40.24 | 41.38 | 41.38 | 0.36% | 1,384 |
| Oct 3, 2024 | 41.24 | 41.24 | 40.34 | 41.23 | 41.23 | 0.43% | 2,230 |
| Oct 2, 2024 | 41.55 | 41.55 | 41.06 | 41.06 | 41.06 | -2.28% | 3,330 |
| Oct 1, 2024 | 42.10 | 42.10 | 41.58 | 42.01 | 42.01 | 0.17% | 7,369 |
| Sep 30, 2024 | 42.00 | 42.00 | 41.50 | 41.94 | 41.94 | -0.96% | 3,719 |
| Sep 27, 2024 | 42.70 | 42.70 | 42.35 | 42.35 | 42.35 | -0.58% | 1,272 |
| Sep 26, 2024 | 42.01 | 42.59 | 42.01 | 42.59 | 42.59 | 1.40% | 2,237 |
| Sep 25, 2024 | 41.98 | 42.30 | 41.98 | 42.00 | 42.00 | 0.48% | 996 |
| Sep 24, 2024 | 42.57 | 42.57 | 41.80 | 41.80 | 41.80 | -0.05% | 809 |
| Sep 23, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 1.17% | 344 |
| Sep 20, 2024 | 41.02 | 41.34 | 41.02 | 41.34 | 41.34 | -0.25% | 696 |
| Sep 19, 2024 | 42.41 | 42.41 | 41.44 | 41.44 | 41.44 | 0.61% | 962 |
| Sep 18, 2024 | 41.67 | 41.67 | 41.19 | 41.19 | 41.19 | -2.58% | 794 |
| Sep 17, 2024 | 41.95 | 42.28 | 41.33 | 42.28 | 42.28 | 0.12% | 1,882 |
| Sep 16, 2024 | 41.86 | 42.23 | 41.29 | 42.23 | 42.23 | 2.66% | 8,074 |
| Sep 13, 2024 | 40.58 | 41.66 | 40.58 | 41.14 | 41.14 | -0.76% | 1,390 |
| Sep 12, 2024 | 40.79 | 41.45 | 40.79 | 41.45 | 41.45 | -0.22% | 1,462 |
| Sep 11, 2024 | 41.58 | 41.58 | 40.77 | 41.54 | 41.54 | 0.67% | 3,208 |
| Sep 10, 2024 | 41.13 | 41.27 | 41.00 | 41.27 | 41.27 | -0.90% | 5,464 |
| Sep 9, 2024 | 41.00 | 41.67 | 40.98 | 41.64 | 41.64 | -0.34% | 2,519 |
| Sep 6, 2024 | 41.90 | 41.90 | 41.78 | 41.78 | 41.78 | 2.08% | 3,384 |
| Sep 5, 2024 | 41.49 | 41.49 | 40.78 | 40.93 | 40.93 | -0.17% | 1,787 |
| Sep 4, 2024 | 41.05 | 41.05 | 40.52 | 41.00 | 41.00 | 1.38% | 1,606 |
| Sep 3, 2024 | 41.25 | 41.44 | 40.44 | 40.44 | 40.44 | -0.69% | 2,051 |
| Aug 30, 2024 | 40.77 | 40.77 | 40.36 | 40.72 | 40.72 | 0.74% | 6,491 |
| Aug 29, 2024 | 40.18 | 40.82 | 40.02 | 40.42 | 40.42 | -1.17% | 1,547 |
| Aug 28, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.84% | 1,973 |
| Aug 27, 2024 | 40.10 | 40.56 | 40.00 | 40.56 | 40.56 | 1.16% | 926 |
| Aug 26, 2024 | 39.99 | 40.52 | 39.99 | 40.10 | 40.10 | 1.15% | 1,395 |
| Aug 23, 2024 | 40.00 | 40.30 | 39.64 | 39.64 | 39.64 | -0.90% | 1,390 |
| Aug 22, 2024 | 39.61 | 40.00 | 39.42 | 40.00 | 40.00 | 2.12% | 944 |
| Aug 21, 2024 | 39.17 | 39.66 | 39.17 | 39.17 | 39.17 | -0.73% | 1,928 |
| Aug 20, 2024 | 39.35 | 39.84 | 39.20 | 39.46 | 39.46 | -0.38% | 5,238 |
| Aug 19, 2024 | 39.10 | 39.61 | 39.10 | 39.61 | 39.61 | 2.04% | 1,648 |
| Aug 16, 2024 | 38.50 | 38.82 | 38.50 | 38.82 | 38.82 | 0.65% | 2,640 |
| Aug 15, 2024 | 38.36 | 38.57 | 38.00 | 38.57 | 38.57 | 0.60% | 2,586 |
| Aug 14, 2024 | 38.11 | 38.56 | 38.11 | 38.34 | 38.34 | 1.35% | 799 |
| Aug 13, 2024 | 37.66 | 37.99 | 37.39 | 37.83 | 37.83 | -0.16% | 1,220 |
| Aug 12, 2024 | 37.49 | 37.89 | 37.16 | 37.89 | 37.89 | 2.66% | 4,993 |
| Aug 9, 2024 | 37.65 | 37.65 | 36.91 | 36.91 | 36.91 | 0.76% | 3,381 |
| Aug 8, 2024 | 36.86 | 37.67 | 36.55 | 36.63 | 36.63 | 0.11% | 4,169 |
| Aug 7, 2024 | 37.35 | 37.39 | 36.55 | 36.59 | 36.59 | -2.17% | 9,989 |
| Aug 6, 2024 | 36.70 | 37.40 | 36.70 | 37.40 | 37.40 | 0.54% | 5,632 |
| Aug 5, 2024 | 37.46 | 37.46 | 36.70 | 37.20 | 37.20 | -2.34% | 4,101 |
| Aug 2, 2024 | 37.35 | 38.09 | 37.35 | 38.09 | 38.09 | -3.08% | 2,314 |
| Aug 1, 2024 | 37.98 | 39.30 | 37.98 | 39.30 | 39.30 | 1.81% | 1,374 |
| Jul 31, 2024 | 38.30 | 39.13 | 38.28 | 38.60 | 38.60 | 1.07% | 12,384 |
| Jul 30, 2024 | 37.90 | 38.19 | 37.83 | 38.19 | 38.19 | 1.70% | 4,988 |
| Jul 29, 2024 | 38.05 | 38.05 | 37.55 | 37.55 | 37.55 | -2.52% | 11,162 |
| Jul 26, 2024 | 38.15 | 38.52 | 37.80 | 38.52 | 38.52 | - | 3,178 |
| Jul 25, 2024 | 38.03 | 38.52 | 37.77 | 38.52 | 38.52 | 1.45% | 2,264 |
| Jul 24, 2024 | 37.99 | 38.15 | 37.80 | 37.97 | 37.97 | -1.15% | 6,288 |
| Jul 23, 2024 | 37.77 | 38.47 | 37.56 | 38.41 | 38.41 | -0.90% | 9,335 |
| Jul 22, 2024 | 38.48 | 38.76 | 37.99 | 38.76 | 38.76 | 2.68% | 9,159 |
| Jul 19, 2024 | 37.65 | 37.75 | 37.31 | 37.75 | 37.75 | 0.01% | 3,295 |
| Jul 18, 2024 | 38.20 | 38.20 | 37.75 | 37.75 | 37.75 | -1.18% | 1,853 |
| Jul 17, 2024 | 37.84 | 38.39 | 37.68 | 38.20 | 38.20 | 0.22% | 2,229 |
| Jul 16, 2024 | 37.45 | 38.11 | 37.45 | 38.11 | 38.11 | -1.45% | 11,118 |
| Jul 15, 2024 | 38.37 | 38.67 | 37.74 | 38.67 | 38.67 | 1.31% | 1,526 |
| Jul 12, 2024 | 37.90 | 38.17 | 37.77 | 38.17 | 38.17 | 0.69% | 3,053 |
| Jul 11, 2024 | 38.10 | 38.35 | 37.83 | 37.91 | 37.91 | -0.32% | 2,865 |
| Jul 10, 2024 | 38.03 | 38.03 | 37.65 | 38.03 | 38.03 | 1.25% | 2,375 |
| Jul 9, 2024 | 37.29 | 38.30 | 37.11 | 37.56 | 37.56 | -0.11% | 3,676 |
| Jul 8, 2024 | 37.35 | 37.60 | 36.88 | 37.60 | 37.60 | 1.60% | 2,615 |
| Jul 5, 2024 | 36.83 | 37.22 | 36.80 | 37.01 | 37.01 | 0.49% | 5,439 |
| Jul 3, 2024 | 36.25 | 36.83 | 35.64 | 36.83 | 36.83 | -0.54% | 3,956 |