Swiss Life Holding AG (SZLMY)
OTCMKTS
· Delayed Price · Currency is USD
55.82
+0.70 (1.27%)
Aug 14, 2025, 3:50 PM EDT
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 52.61 | 53.15 | 52.58 | 52.84 | 52.84 | 1.01% | 3,287 |
| Jul 22, 2025 | 52.54 | 52.54 | 51.59 | 52.31 | 52.31 | 0.87% | 3,645 |
| Jul 21, 2025 | 51.84 | 52.03 | 51.84 | 51.86 | 51.86 | -0.20% | 13,039 |
| Jul 18, 2025 | 51.61 | 52.90 | 51.25 | 51.96 | 51.96 | 1.14% | 4,922 |
| Jul 17, 2025 | 51.36 | 51.97 | 50.65 | 51.38 | 51.38 | 1.38% | 2,300 |
| Jul 16, 2025 | 50.86 | 51.22 | 50.68 | 50.68 | 50.68 | -0.45% | 2,628 |
| Jul 15, 2025 | 51.01 | 51.28 | 50.91 | 50.91 | 50.91 | -0.54% | 3,463 |
| Jul 14, 2025 | 51.71 | 51.71 | 51.17 | 51.18 | 51.18 | 4.13% | 8,084 |
| Jul 11, 2025 | 50.89 | 51.97 | 49.15 | 49.15 | 49.15 | -2.39% | 2,093 |
| Jul 10, 2025 | 51.00 | 51.00 | 48.53 | 50.36 | 50.36 | -1.75% | 3,992 |
| Jul 9, 2025 | 50.90 | 52.05 | 50.03 | 51.25 | 51.25 | -0.60% | 2,936 |
| Jul 8, 2025 | 50.31 | 51.60 | 50.27 | 51.56 | 51.56 | 2.49% | 6,007 |
| Jul 7, 2025 | 50.58 | 51.75 | 49.73 | 50.31 | 50.31 | -1.00% | 3,040 |
| Jul 3, 2025 | 49.38 | 50.81 | 49.38 | 50.81 | 50.81 | -0.14% | 2,035 |
| Jul 2, 2025 | 50.31 | 51.75 | 50.31 | 50.89 | 50.89 | -0.58% | 2,474 |
| Jul 1, 2025 | 50.65 | 51.85 | 50.62 | 51.18 | 51.18 | 1.42% | 3,876 |
| Jun 30, 2025 | 50.13 | 50.50 | 50.08 | 50.47 | 50.47 | -1.36% | 3,277 |
| Jun 27, 2025 | 51.40 | 51.44 | 50.05 | 51.16 | 51.16 | 1.43% | 6,038 |
| Jun 26, 2025 | 49.83 | 50.44 | 49.83 | 50.44 | 50.44 | 0.29% | 2,494 |
| Jun 25, 2025 | 49.69 | 50.29 | 49.69 | 50.29 | 50.29 | 0.19% | 1,348 |
| Jun 24, 2025 | 50.02 | 51.14 | 49.73 | 50.20 | 50.20 | -0.21% | 2,282 |
| Jun 23, 2025 | 49.16 | 50.90 | 49.13 | 50.31 | 50.31 | 0.15% | 4,785 |
| Jun 20, 2025 | 49.44 | 50.80 | 49.44 | 50.23 | 50.23 | 1.74% | 3,371 |
| Jun 18, 2025 | 49.01 | 50.04 | 48.96 | 49.37 | 49.37 | 1.45% | 4,318 |
| Jun 17, 2025 | 48.96 | 50.29 | 48.18 | 48.67 | 48.67 | -2.56% | 4,078 |
| Jun 16, 2025 | 49.43 | 49.95 | 49.30 | 49.95 | 49.95 | 1.06% | 3,764 |
| Jun 13, 2025 | 49.12 | 49.42 | 48.19 | 49.42 | 49.42 | 0.23% | 1,422 |
| Jun 12, 2025 | 49.66 | 49.69 | 49.31 | 49.31 | 49.31 | 2.59% | 1,909 |
| Jun 11, 2025 | 50.73 | 50.73 | 48.06 | 48.06 | 48.06 | -6.22% | 6,888 |
| Jun 10, 2025 | 50.08 | 51.25 | 49.82 | 51.25 | 51.25 | 2.34% | 11,115 |
| Jun 9, 2025 | 50.00 | 51.83 | 49.68 | 50.08 | 50.08 | - | 4,530 |
| Jun 6, 2025 | 50.15 | 50.91 | 49.47 | 50.08 | 50.08 | -1.54% | 4,079 |
| Jun 5, 2025 | 50.00 | 51.59 | 49.53 | 50.87 | 50.87 | 0.48% | 2,307 |
| Jun 4, 2025 | 50.28 | 51.33 | 50.28 | 50.62 | 50.62 | 0.38% | 1,080 |
| Jun 3, 2025 | 49.78 | 51.15 | 49.72 | 50.43 | 50.43 | 0.69% | 1,680 |