Swiss Life Holding AG (SZLMY)
OTCMKTS
· Delayed Price · Currency is USD
50.87
+0.25 (0.48%)
Jun 5, 2025, 3:08 PM EDT
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 50.00 | 50.41 | 49.53 | 49.53 | - | -2.15% | 1,703 |
| Jun 4, 2025 | 50.28 | 51.33 | 50.28 | 50.62 | 50.62 | 0.38% | 1,080 |
| Jun 3, 2025 | 49.78 | 51.15 | 49.72 | 50.43 | 50.43 | 0.69% | 1,680 |
| Jun 2, 2025 | 48.22 | 50.37 | 48.22 | 50.08 | 50.08 | 0.10% | 1,065 |
| May 30, 2025 | 50.04 | 50.25 | 49.36 | 50.03 | 50.03 | 1.58% | 2,210 |
| May 29, 2025 | 49.74 | 49.74 | 49.25 | 49.25 | 49.25 | 0.16% | 2,433 |
| May 28, 2025 | 49.31 | 49.32 | 48.81 | 49.17 | 49.17 | -2.05% | 1,337 |
| May 27, 2025 | 50.65 | 50.65 | 49.20 | 50.20 | 50.20 | 2.04% | 1,592 |
| May 23, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.90% | 530 |
| May 22, 2025 | 49.68 | 49.68 | 49.64 | 49.64 | 49.64 | -2.19% | 573 |
| May 21, 2025 | 50.26 | 50.75 | 50.12 | 50.75 | 50.75 | 2.36% | 1,251 |
| May 20, 2025 | 48.83 | 49.58 | 48.83 | 49.58 | 49.58 | 2.81% | 4,965 |
| May 19, 2025 | 47.88 | 48.23 | 47.88 | 48.23 | 48.23 | -3.49% | 812 |
| May 16, 2025 | 49.30 | 50.88 | 49.30 | 49.97 | 47.93 | 0.64% | 1,938 |
| May 15, 2025 | 50.64 | 50.65 | 49.65 | 49.65 | 47.62 | 0.14% | 986 |
| May 14, 2025 | 48.53 | 50.65 | 48.53 | 49.58 | 47.55 | -1.04% | 1,491 |
| May 13, 2025 | 48.95 | 50.10 | 47.21 | 50.10 | 48.05 | 3.32% | 7,773 |
| May 12, 2025 | 47.95 | 49.35 | 47.95 | 48.49 | 46.51 | -3.76% | 1,850 |
| May 9, 2025 | 50.29 | 51.23 | 49.91 | 50.38 | 48.32 | -4.85% | 1,516 |
| May 8, 2025 | 51.52 | 52.95 | 48.95 | 52.95 | 50.79 | 1.30% | 1,553 |
| May 7, 2025 | 50.85 | 52.30 | 50.85 | 52.27 | 50.13 | 2.34% | 6,649 |
| May 6, 2025 | 51.68 | 51.68 | 51.08 | 51.08 | 48.99 | -0.03% | 1,020 |
| May 5, 2025 | 50.36 | 51.09 | 50.36 | 51.09 | 49.00 | 0.89% | 1,732 |
| May 2, 2025 | 50.66 | 51.67 | 50.44 | 50.64 | 48.57 | 3.59% | 2,316 |
| May 1, 2025 | 50.31 | 51.06 | 48.89 | 48.89 | 46.89 | -2.97% | 2,833 |
| Apr 30, 2025 | 49.50 | 50.38 | 49.48 | 50.38 | 48.32 | -1.22% | 1,833 |
| Apr 29, 2025 | 49.38 | 51.00 | 49.05 | 51.00 | 48.92 | 3.22% | 2,176 |
| Apr 28, 2025 | 49.12 | 50.25 | 47.22 | 49.41 | 47.39 | 2.21% | 2,718 |
| Apr 25, 2025 | 48.56 | 48.56 | 48.34 | 48.34 | 46.37 | 0.29% | 1,313 |
| Apr 24, 2025 | 47.52 | 48.22 | 47.52 | 48.20 | 46.23 | 1.14% | 2,871 |
| Apr 23, 2025 | 47.84 | 48.10 | 47.43 | 47.66 | 45.71 | -0.68% | 2,836 |
| Apr 22, 2025 | 48.26 | 49.40 | 47.97 | 47.98 | 46.02 | -0.04% | 2,016 |
| Apr 21, 2025 | 47.65 | 49.16 | 47.22 | 48.00 | 46.04 | 1.57% | 2,732 |
| Apr 17, 2025 | 48.77 | 48.77 | 45.32 | 47.26 | 45.33 | -1.21% | 5,135 |
| Apr 16, 2025 | 47.98 | 48.42 | 47.40 | 47.84 | 45.88 | 1.63% | 2,721 |
| Apr 15, 2025 | 47.14 | 47.26 | 45.56 | 47.07 | 45.15 | 0.48% | 2,363 |
| Apr 14, 2025 | 45.93 | 47.91 | 45.93 | 46.85 | 44.93 | 0.88% | 12,759 |
| Apr 11, 2025 | 45.75 | 46.44 | 45.75 | 46.44 | 44.54 | 3.65% | 1,024 |
| Apr 10, 2025 | 44.46 | 45.14 | 44.46 | 44.80 | 42.97 | -0.22% | 3,678 |
| Apr 9, 2025 | 42.65 | 45.32 | 41.69 | 44.90 | 43.07 | 7.17% | 8,732 |
| Apr 8, 2025 | 43.51 | 43.61 | 41.90 | 41.90 | 40.18 | 1.24% | 24,414 |
| Apr 7, 2025 | 40.81 | 42.50 | 40.57 | 41.38 | 39.69 | -5.92% | 16,906 |
| Apr 4, 2025 | 44.72 | 44.83 | 43.82 | 43.99 | 42.19 | -6.90% | 6,013 |
| Apr 3, 2025 | 46.66 | 47.47 | 46.62 | 47.24 | 45.31 | 2.57% | 3,837 |
| Apr 2, 2025 | 46.48 | 46.48 | 45.79 | 46.06 | 44.18 | -0.13% | 3,976 |
| Apr 1, 2025 | 45.68 | 46.12 | 45.61 | 46.12 | 44.24 | 1.12% | 3,989 |
| Mar 31, 2025 | 45.48 | 45.77 | 45.15 | 45.61 | 43.74 | -0.53% | 6,752 |
| Mar 28, 2025 | 45.59 | 45.86 | 45.54 | 45.85 | 43.98 | -0.22% | 3,463 |
| Mar 27, 2025 | 45.80 | 46.05 | 45.76 | 45.95 | 44.07 | 0.02% | 8,053 |
| Mar 26, 2025 | 46.15 | 46.15 | 45.65 | 45.94 | 44.06 | 0.05% | 3,860 |