Swiss Life Holding AG (SZLMY)
OTCMKTS
· Delayed Price · Currency is USD
45.53
-0.32 (-0.70%)
Mar 31, 2025, 11:24 AM EST
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.59 | 45.86 | 45.54 | 45.85 | 45.85 | -0.22% | 3,463 |
| Mar 27, 2025 | 45.80 | 46.05 | 45.76 | 45.95 | 45.95 | 0.02% | 8,053 |
| Mar 26, 2025 | 46.15 | 46.15 | 45.65 | 45.94 | 45.94 | 0.05% | 3,860 |
| Mar 25, 2025 | 45.88 | 45.92 | 45.31 | 45.92 | 45.92 | 2.68% | 4,116 |
| Mar 24, 2025 | 44.80 | 44.90 | 44.65 | 44.72 | 44.72 | 0.18% | 16,329 |
| Mar 21, 2025 | 44.39 | 45.20 | 44.39 | 44.64 | 44.64 | 0.17% | 3,469 |
| Mar 20, 2025 | 44.31 | 44.64 | 44.30 | 44.57 | 44.57 | -0.04% | 3,819 |
| Mar 19, 2025 | 44.54 | 44.98 | 44.19 | 44.59 | 44.59 | -1.17% | 1,799 |
| Mar 18, 2025 | 44.47 | 45.17 | 44.19 | 45.11 | 45.11 | 0.90% | 5,538 |
| Mar 17, 2025 | 43.76 | 44.71 | 43.76 | 44.71 | 44.71 | 2.66% | 2,765 |
| Mar 14, 2025 | 42.98 | 43.69 | 42.98 | 43.55 | 43.55 | -3.27% | 2,742 |
| Mar 13, 2025 | 44.45 | 45.02 | 44.21 | 45.02 | 45.02 | 1.40% | 2,041 |
| Mar 12, 2025 | 44.13 | 44.40 | 44.02 | 44.40 | 44.40 | 0.86% | 3,309 |
| Mar 11, 2025 | 43.99 | 44.08 | 43.35 | 44.02 | 44.02 | -0.63% | 5,951 |
| Mar 10, 2025 | 44.73 | 44.73 | 43.91 | 44.30 | 44.30 | -3.08% | 4,096 |
| Mar 7, 2025 | 44.83 | 45.71 | 44.83 | 45.71 | 45.71 | 2.86% | 2,881 |
| Mar 6, 2025 | 44.35 | 44.44 | 43.71 | 44.44 | 44.44 | -0.02% | 3,099 |
| Mar 5, 2025 | 44.63 | 44.77 | 44.39 | 44.45 | 44.45 | 1.55% | 5,240 |
| Mar 4, 2025 | 44.18 | 45.06 | 43.54 | 43.77 | 43.77 | -2.95% | 8,189 |
| Mar 3, 2025 | 44.00 | 45.10 | 44.00 | 45.10 | 45.10 | 4.54% | 4,746 |
| Feb 28, 2025 | 43.50 | 43.99 | 43.14 | 43.14 | 43.14 | -1.93% | 2,345 |
| Feb 27, 2025 | 43.54 | 43.99 | 43.54 | 43.99 | 43.99 | -0.02% | 1,528 |
| Feb 26, 2025 | 43.89 | 44.00 | 43.72 | 44.00 | 44.00 | 1.38% | 7,220 |
| Feb 25, 2025 | 43.36 | 43.63 | 43.25 | 43.40 | 43.40 | 1.17% | 4,508 |
| Feb 24, 2025 | 42.73 | 43.43 | 42.73 | 42.90 | 42.90 | 0.85% | 2,898 |
| Feb 21, 2025 | 42.36 | 42.54 | 42.08 | 42.54 | 42.54 | 1.12% | 2,101 |
| Feb 20, 2025 | 42.25 | 42.95 | 42.05 | 42.07 | 42.07 | -0.98% | 3,684 |
| Feb 19, 2025 | 42.17 | 42.87 | 41.77 | 42.49 | 42.49 | -0.83% | 3,603 |
| Feb 18, 2025 | 42.77 | 42.95 | 42.71 | 42.84 | 42.84 | 0.89% | 8,803 |
| Feb 14, 2025 | 42.38 | 42.92 | 42.38 | 42.46 | 42.46 | 1.31% | 3,527 |
| Feb 13, 2025 | 42.18 | 42.91 | 41.91 | 41.91 | 41.91 | -1.90% | 3,725 |
| Feb 12, 2025 | 42.53 | 42.72 | 42.22 | 42.72 | 42.72 | 1.55% | 3,902 |
| Feb 11, 2025 | 42.00 | 42.50 | 41.90 | 42.07 | 42.07 | 0.50% | 20,718 |
| Feb 10, 2025 | 42.00 | 42.25 | 41.83 | 41.86 | 41.86 | -0.17% | 4,670 |
| Feb 7, 2025 | 41.61 | 41.93 | 41.56 | 41.93 | 41.93 | -0.66% | 11,763 |
| Feb 6, 2025 | 41.54 | 42.21 | 41.50 | 42.21 | 42.21 | 1.48% | 4,693 |
| Feb 5, 2025 | 41.67 | 42.16 | 41.60 | 41.60 | 41.60 | 1.60% | 5,154 |
| Feb 4, 2025 | 40.70 | 40.95 | 40.43 | 40.94 | 40.94 | 1.79% | 5,033 |
| Feb 3, 2025 | 40.45 | 41.01 | 40.22 | 40.22 | 40.22 | -1.43% | 10,461 |
| Jan 31, 2025 | 41.17 | 41.62 | 40.81 | 40.81 | 40.81 | -2.26% | 2,718 |
| Jan 30, 2025 | 40.91 | 41.75 | 40.91 | 41.75 | 41.75 | 2.63% | 2,365 |
| Jan 29, 2025 | 40.80 | 41.70 | 40.68 | 40.68 | 40.68 | -1.19% | 2,848 |
| Jan 28, 2025 | 40.79 | 41.68 | 40.66 | 41.17 | 41.17 | -1.39% | 8,993 |
| Jan 27, 2025 | 40.55 | 41.80 | 40.55 | 41.75 | 41.75 | 3.16% | 10,762 |
| Jan 24, 2025 | 40.19 | 40.98 | 39.97 | 40.47 | 40.47 | -0.98% | 3,623 |
| Jan 23, 2025 | 40.25 | 40.87 | 39.84 | 40.87 | 40.87 | 0.14% | 10,884 |
| Jan 22, 2025 | 40.03 | 40.94 | 40.03 | 40.81 | 40.81 | 0.93% | 27,187 |
| Jan 21, 2025 | 39.80 | 40.52 | 39.79 | 40.44 | 40.44 | 0.85% | 11,885 |
| Jan 17, 2025 | 40.00 | 40.23 | 39.26 | 40.09 | 40.09 | 0.11% | 11,167 |
| Jan 16, 2025 | 39.30 | 40.05 | 39.01 | 40.05 | 40.05 | 0.55% | 10,637 |