Swiss Life Holding AG (SZLMY)
OTCMKTS
· Delayed Price · Currency is USD
48.49
-1.90 (-3.76%)
May 12, 2025, 3:55 PM EDT
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.95 | 49.35 | 47.95 | 48.49 | 48.49 | -3.76% | 1,850 |
| May 9, 2025 | 50.29 | 51.23 | 49.91 | 50.38 | 50.38 | -4.85% | 1,516 |
| May 8, 2025 | 51.52 | 52.95 | 48.95 | 52.95 | 52.95 | 1.30% | 1,553 |
| May 7, 2025 | 50.85 | 52.30 | 50.85 | 52.27 | 52.27 | 2.34% | 6,649 |
| May 6, 2025 | 51.68 | 51.68 | 51.08 | 51.08 | 51.08 | -0.03% | 1,020 |
| May 5, 2025 | 50.36 | 51.09 | 50.36 | 51.09 | 51.09 | 0.89% | 1,732 |
| May 2, 2025 | 50.66 | 51.67 | 50.44 | 50.64 | 50.64 | 3.59% | 2,316 |
| May 1, 2025 | 50.31 | 51.06 | 48.89 | 48.89 | 48.89 | -2.97% | 2,833 |
| Apr 30, 2025 | 49.50 | 50.38 | 49.48 | 50.38 | 50.38 | -1.22% | 1,833 |
| Apr 29, 2025 | 49.38 | 51.00 | 49.05 | 51.00 | 51.00 | 3.22% | 2,176 |
| Apr 28, 2025 | 49.12 | 50.25 | 47.22 | 49.41 | 49.41 | 2.21% | 2,718 |
| Apr 25, 2025 | 48.56 | 48.56 | 48.34 | 48.34 | 48.34 | 0.29% | 1,313 |
| Apr 24, 2025 | 47.52 | 48.22 | 47.52 | 48.20 | 48.20 | 1.14% | 2,871 |
| 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 |