Swiss Life Holding AG (SZLMY)
OTCMKTS
· Delayed Price · Currency is USD
48.20
+0.22 (0.46%)
Apr 24, 2025, 11:19 AM EDT
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 47.52 | 48.22 | 47.52 | 48.22 | - | 1.19% | 2,836 |
| Apr 23, 2025 | 47.84 | 48.10 | 47.43 | 47.66 | 47.66 | -0.68% | 2,836 |
| Apr 22, 2025 | 48.26 | 49.40 | 47.97 | 47.98 | 47.98 | -0.04% | 2,016 |
| Apr 21, 2025 | 47.65 | 49.16 | 47.22 | 48.00 | 48.00 | 1.57% | 2,732 |
| Apr 17, 2025 | 48.77 | 48.77 | 45.32 | 47.26 | 47.26 | -1.21% | 5,135 |
| Apr 16, 2025 | 47.98 | 48.42 | 47.40 | 47.84 | 47.84 | 1.63% | 2,721 |
| Apr 15, 2025 | 47.14 | 47.26 | 45.56 | 47.07 | 47.07 | 0.48% | 2,363 |
| Apr 14, 2025 | 45.93 | 47.91 | 45.93 | 46.85 | 46.85 | 0.88% | 12,759 |
| Apr 11, 2025 | 45.75 | 46.44 | 45.75 | 46.44 | 46.44 | 3.65% | 1,024 |
| Apr 10, 2025 | 44.46 | 45.14 | 44.46 | 44.80 | 44.80 | -0.22% | 3,678 |
| Apr 9, 2025 | 42.65 | 45.32 | 41.69 | 44.90 | 44.90 | 7.17% | 8,732 |
| Apr 8, 2025 | 43.51 | 43.61 | 41.90 | 41.90 | 41.90 | 1.24% | 24,414 |
| Apr 7, 2025 | 40.81 | 42.50 | 40.57 | 41.38 | 41.38 | -5.92% | 16,906 |
| Apr 4, 2025 | 44.72 | 44.83 | 43.82 | 43.99 | 43.99 | -6.90% | 6,013 |
| Apr 3, 2025 | 46.66 | 47.47 | 46.62 | 47.24 | 47.24 | 2.57% | 3,837 |
| Apr 2, 2025 | 46.48 | 46.48 | 45.79 | 46.06 | 46.06 | -0.13% | 3,976 |
| Apr 1, 2025 | 45.68 | 46.12 | 45.61 | 46.12 | 46.12 | 1.12% | 3,989 |
| Mar 31, 2025 | 45.48 | 45.77 | 45.15 | 45.61 | 45.61 | -0.53% | 6,752 |
| 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 |