Swiss Life Holding AG (SZLMY)
OTCMKTS · Delayed Price · Currency is USD
54.22
+1.22 (2.30%)
Nov 21, 2025, 4:00 PM EST
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 53.60 | 54.35 | 53.20 | 54.22 | 54.22 | 2.30% | 13,118 |
| Nov 20, 2025 | 53.32 | 53.59 | 52.91 | 53.00 | 53.00 | -0.60% | 9,305 |
| Nov 19, 2025 | 53.12 | 53.44 | 52.60 | 53.32 | 53.32 | -0.13% | 11,220 |
| Nov 18, 2025 | 53.08 | 53.39 | 52.77 | 53.39 | 53.39 | -0.47% | 7,437 |
| Nov 17, 2025 | 54.30 | 55.16 | 53.62 | 53.64 | 53.64 | -2.15% | 94,390 |
| Nov 14, 2025 | 54.88 | 54.89 | 54.51 | 54.82 | 54.82 | 0.20% | 4,721 |
| Nov 13, 2025 | 55.35 | 56.29 | 54.71 | 54.71 | 54.71 | 0.61% | 4,873 |
| Nov 12, 2025 | 54.25 | 54.76 | 54.25 | 54.38 | 54.38 | -2.13% | 6,332 |
| Nov 11, 2025 | 54.75 | 55.67 | 54.66 | 55.57 | 55.57 | 0.99% | 5,306 |
| Nov 10, 2025 | 54.12 | 55.21 | 54.12 | 55.02 | 55.02 | 0.88% | 14,908 |
| Nov 7, 2025 | 53.90 | 54.57 | 53.90 | 54.54 | 54.54 | -0.11% | 11,698 |
| Nov 6, 2025 | 54.50 | 54.60 | 54.49 | 54.60 | 54.60 | 0.22% | 10,524 |
| Nov 5, 2025 | 54.03 | 54.48 | 54.01 | 54.48 | 54.48 | 0.13% | 16,406 |
| Nov 4, 2025 | 54.01 | 54.73 | 54.01 | 54.41 | 54.41 | 0.09% | 11,746 |
| Nov 3, 2025 | 53.95 | 55.23 | 53.92 | 54.36 | 54.36 | 0.52% | 10,678 |
| Oct 31, 2025 | 54.04 | 54.99 | 53.88 | 54.08 | 54.08 | -2.33% | 12,878 |
| Oct 30, 2025 | 54.55 | 55.59 | 54.55 | 55.37 | 55.37 | 1.56% | 9,014 |
| Oct 29, 2025 | 54.51 | 55.63 | 54.51 | 54.52 | 54.52 | -2.22% | 13,027 |
| Oct 28, 2025 | 55.00 | 55.76 | 55.00 | 55.76 | 55.76 | 1.47% | 3,770 |
| Oct 27, 2025 | 55.08 | 56.01 | 54.95 | 54.95 | 54.95 | 0.26% | 8,079 |
| Oct 24, 2025 | 54.44 | 55.49 | 54.23 | 54.81 | 54.81 | -0.41% | 8,870 |
| Oct 23, 2025 | 54.54 | 55.51 | 54.54 | 55.04 | 55.04 | 0.60% | 7,121 |
| Oct 22, 2025 | 53.78 | 54.91 | 53.78 | 54.71 | 54.71 | 0.57% | 9,578 |
| Oct 21, 2025 | 53.66 | 54.60 | 53.16 | 54.40 | 54.40 | -0.61% | 16,286 |
| Oct 20, 2025 | 53.86 | 54.87 | 53.86 | 54.73 | 54.73 | 0.76% | 12,294 |
| Oct 17, 2025 | 54.12 | 54.83 | 53.88 | 54.32 | 54.32 | -0.44% | 5,143 |
| Oct 16, 2025 | 54.45 | 54.79 | 54.38 | 54.56 | 54.56 | -1.45% | 14,785 |
| Oct 15, 2025 | 55.11 | 55.38 | 55.11 | 55.36 | 55.36 | 0.12% | 4,515 |
| Oct 14, 2025 | 55.02 | 55.48 | 54.34 | 55.30 | 55.30 | 2.39% | 8,187 |
| Oct 13, 2025 | 54.39 | 54.39 | 53.79 | 54.01 | 54.01 | -1.63% | 25,459 |
| Oct 10, 2025 | 54.18 | 54.90 | 54.17 | 54.90 | 54.90 | 1.84% | 5,941 |
| Oct 9, 2025 | 54.13 | 54.28 | 53.85 | 53.91 | 53.91 | -1.41% | 109,997 |
| Oct 8, 2025 | 54.11 | 54.68 | 53.48 | 54.68 | 54.68 | 1.07% | 4,557 |
| Oct 7, 2025 | 54.11 | 54.72 | 53.90 | 54.10 | 54.10 | -1.20% | 6,347 |
| Oct 6, 2025 | 53.87 | 54.89 | 53.87 | 54.76 | 54.76 | 1.90% | 7,186 |
| Oct 3, 2025 | 53.58 | 53.92 | 53.44 | 53.74 | 53.74 | 1.82% | 11,560 |
| Oct 2, 2025 | 53.11 | 53.44 | 52.78 | 52.78 | 52.78 | -1.94% | 4,899 |
| Oct 1, 2025 | 53.57 | 54.12 | 53.57 | 53.82 | 53.82 | -0.34% | 3,334 |
| Sep 30, 2025 | 53.51 | 54.01 | 53.45 | 54.01 | 54.01 | 1.44% | 10,551 |
| Sep 29, 2025 | 53.34 | 53.52 | 52.93 | 53.24 | 53.24 | 0.49% | 45,265 |
| Sep 26, 2025 | 52.67 | 52.98 | 52.19 | 52.98 | 52.98 | 1.70% | 13,784 |
| Sep 25, 2025 | 52.36 | 52.65 | 51.46 | 52.10 | 52.10 | -0.45% | 13,532 |
| Sep 24, 2025 | 52.50 | 53.32 | 52.31 | 52.33 | 52.33 | -2.42% | 5,558 |
| Sep 23, 2025 | 52.83 | 53.66 | 52.68 | 53.63 | 53.63 | 1.86% | 6,556 |
| Sep 22, 2025 | 52.38 | 53.18 | 52.36 | 52.65 | 52.65 | 1.02% | 22,942 |
| Sep 19, 2025 | 51.90 | 52.59 | 51.77 | 52.12 | 52.12 | 0.48% | 11,289 |
| Sep 18, 2025 | 51.75 | 52.38 | 51.68 | 51.87 | 51.87 | -0.47% | 11,605 |
| Sep 17, 2025 | 52.73 | 53.12 | 51.74 | 52.12 | 52.12 | -0.94% | 5,916 |
| Sep 16, 2025 | 52.26 | 52.87 | 52.08 | 52.62 | 52.62 | -0.14% | 12,597 |
| Sep 15, 2025 | 52.47 | 53.30 | 52.35 | 52.69 | 52.69 | 1.07% | 17,827 |