Swiss Life Holding AG (SZLMY)
OTCMKTS · Delayed Price · Currency is USD
53.74
+0.96 (1.82%)
Oct 3, 2025, 3:43 PM EDT
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 52.12 | 52.86 | 52.11 | 52.13 | 52.13 | -0.74% | 8,345 |
| Sep 11, 2025 | 52.31 | 53.13 | 52.25 | 52.52 | 52.52 | -0.70% | 6,869 |
| Sep 10, 2025 | 52.12 | 53.03 | 52.12 | 52.89 | 52.89 | 0.61% | 3,576 |
| Sep 9, 2025 | 52.37 | 52.75 | 52.09 | 52.57 | 52.57 | -0.35% | 11,194 |
| Sep 8, 2025 | 52.19 | 52.92 | 52.19 | 52.75 | 52.75 | 1.09% | 8,235 |
| Sep 5, 2025 | 52.52 | 53.08 | 52.18 | 52.18 | 52.18 | -2.20% | 9,846 |
| Sep 4, 2025 | 52.64 | 53.36 | 52.41 | 53.36 | 53.36 | 1.63% | 7,878 |
| Sep 3, 2025 | 51.69 | 52.59 | 51.69 | 52.50 | 52.50 | -1.46% | 7,468 |
| Sep 2, 2025 | 53.17 | 53.28 | 52.31 | 53.28 | 53.28 | -1.53% | 14,649 |
| Aug 29, 2025 | 54.38 | 54.96 | 53.97 | 54.11 | 54.11 | -1.21% | 9,683 |
| Aug 28, 2025 | 54.12 | 55.24 | 54.12 | 54.78 | 54.78 | -0.99% | 6,716 |
| Aug 27, 2025 | 54.48 | 55.46 | 54.48 | 55.32 | 55.32 | 1.12% | 6,714 |
| Aug 26, 2025 | 54.59 | 54.93 | 54.54 | 54.71 | 54.71 | -1.87% | 3,272 |
| Aug 25, 2025 | 55.91 | 56.23 | 55.70 | 55.75 | 55.75 | -0.91% | 3,001 |
| Aug 22, 2025 | 55.88 | 56.52 | 55.88 | 56.26 | 56.26 | 0.37% | 13,058 |
| Aug 21, 2025 | 56.20 | 56.63 | 56.05 | 56.06 | 56.06 | -0.67% | 13,559 |
| Aug 20, 2025 | 56.15 | 56.56 | 56.15 | 56.44 | 56.44 | 0.03% | 10,167 |
| Aug 19, 2025 | 56.21 | 56.93 | 56.20 | 56.42 | 56.42 | 0.23% | 2,353 |
| Aug 18, 2025 | 55.84 | 56.29 | 55.84 | 56.29 | 56.29 | -0.06% | 8,260 |
| Aug 15, 2025 | 55.99 | 56.54 | 55.95 | 56.33 | 56.33 | 0.91% | 2,996 |
| Aug 14, 2025 | 56.00 | 56.00 | 55.50 | 55.82 | 55.82 | 1.27% | 2,509 |
| Aug 13, 2025 | 55.42 | 55.42 | 55.12 | 55.12 | 55.12 | 0.34% | 3,196 |
| Aug 12, 2025 | 54.93 | 55.05 | 54.76 | 54.93 | 54.93 | 0.67% | 4,137 |
| Aug 11, 2025 | 54.57 | 54.95 | 54.57 | 54.57 | 54.57 | -0.39% | 3,822 |
| Aug 8, 2025 | 54.69 | 55.68 | 54.64 | 54.78 | 54.78 | -0.40% | 5,484 |
| Aug 7, 2025 | 55.74 | 55.74 | 54.75 | 55.00 | 55.00 | 0.32% | 44,553 |
| Aug 6, 2025 | 54.31 | 55.55 | 54.31 | 54.83 | 54.83 | 1.27% | 32,986 |
| Aug 5, 2025 | 53.65 | 54.14 | 53.20 | 54.14 | 54.14 | 1.88% | 2,249 |
| Aug 4, 2025 | 53.00 | 53.50 | 53.00 | 53.14 | 53.14 | 3.14% | 2,514 |
| Aug 1, 2025 | 51.86 | 52.43 | 51.49 | 51.52 | 51.52 | -1.47% | 2,660 |
| Jul 31, 2025 | 51.90 | 52.78 | 51.90 | 52.29 | 52.29 | 1.54% | 6,802 |
| Jul 30, 2025 | 51.94 | 51.97 | 51.39 | 51.50 | 51.50 | -1.90% | 1,935 |
| Jul 29, 2025 | 52.30 | 52.53 | 51.56 | 52.49 | 52.49 | 0.72% | 2,396 |
| Jul 28, 2025 | 52.15 | 52.28 | 52.12 | 52.12 | 52.12 | -1.02% | 1,601 |
| Jul 25, 2025 | 52.94 | 53.70 | 52.65 | 52.65 | 52.65 | 0.19% | 1,696 |
| Jul 24, 2025 | 52.98 | 54.01 | 52.55 | 52.55 | 52.55 | -0.55% | 1,404 |