U.S. Markets closed

Swiss Life Holding AG (SZLMY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.86+0.01 (+0.07%)
At close: 1:51PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202023.0023.0022.8622.8622.86881
Dec 03, 202022.8522.8522.8522.8522.85255
Dec 02, 202023.0423.0423.0423.0423.044,709
Dec 01, 202022.9522.9522.9322.9322.93755
Nov 30, 202022.9022.9022.0622.6522.653,031
Nov 27, 202022.5022.6522.2222.6522.651,290
Nov 25, 202022.5522.8022.4822.7922.793,093
Nov 24, 202022.4923.2322.3823.2323.233,082
Nov 23, 202022.4022.4021.9122.1622.162,000
Nov 20, 202022.1022.3321.8722.2422.242,992
Nov 19, 202021.8122.0521.6022.0522.052,312
Nov 18, 202022.2022.4022.2022.4022.403,168
Nov 17, 202021.8522.0521.8521.9321.932,488
Nov 16, 202021.2021.7021.2021.6921.694,755
Nov 13, 202020.5220.6320.5220.6320.63775
Nov 12, 202020.7420.7420.7420.7420.74-
Nov 11, 202020.7420.7420.7420.7420.741,950
Nov 10, 202020.5120.6320.3220.3920.395,329
Nov 09, 202019.7420.4919.7420.0720.071,736
Nov 06, 202018.9919.1018.7818.7818.781,984
Nov 05, 202018.8018.9518.6418.9518.951,777
Nov 04, 202018.3518.5518.1518.5518.552,892
Nov 03, 202017.9518.0517.5618.0418.0473,951
Nov 02, 202017.2217.2816.9816.9816.9815,922
Oct 30, 202016.5916.6316.4316.4316.436,916
Oct 29, 202016.4416.7116.4316.5516.5511,302
Oct 28, 202016.8716.9216.7016.7016.703,040
Oct 27, 202017.7317.8017.5017.8017.806,274
Oct 26, 202018.0618.3518.0618.3518.352,190
Oct 23, 202018.3318.3318.3318.3318.33284
Oct 22, 202018.1918.3918.1918.2418.24729
Oct 21, 202018.5518.5518.5518.5518.55472
Oct 20, 202018.8119.0018.7818.7818.781,990
Oct 19, 202018.5218.9218.4818.9218.922,280
Oct 16, 202018.4518.5118.4518.5118.51878
Oct 15, 202018.5218.5218.2118.2118.21693
Oct 14, 202019.2419.2418.8918.8918.891,308
Oct 13, 202018.9718.9718.9718.9718.97508
Oct 12, 202019.5419.5419.5419.5419.54336
Oct 09, 202019.5619.7019.2419.2419.241,191
Oct 08, 202019.7519.7519.2619.2619.261,057
Oct 07, 202019.0319.2518.9818.9818.981,375
Oct 06, 202019.5219.5219.1019.1119.112,233
Oct 05, 202019.1019.1019.1019.1019.10-
Oct 02, 202018.6319.1018.6319.1019.101,539
Oct 01, 202018.6218.6218.6218.6218.621,095
Sep 30, 202018.8318.8318.8318.8318.83644
Sep 29, 202018.6618.7918.5918.5918.592,360
Sep 28, 202018.6119.0018.6119.0019.005,879
Sep 25, 202018.3818.4018.1018.4018.401,235
Sep 24, 202018.5418.7018.3818.3918.39595
Sep 23, 202019.0519.3119.0519.0519.051,515
Sep 22, 202019.3119.3118.8619.2019.201,448
Sep 21, 202019.3819.3819.3119.3119.31412
Sep 18, 202020.3320.3320.3320.3320.33193
Sep 17, 202020.4920.4920.4920.4920.49292
Sep 16, 202020.3320.3320.3320.3320.33112
Sep 15, 202020.7720.8020.7520.7520.751,439
Sep 14, 202020.6821.0720.6521.0721.071,089
Sep 11, 202020.9020.9020.9020.9020.90227
Sep 10, 202020.6720.9020.6720.8620.861,491
Sep 09, 202020.8321.0120.7521.0021.002,276
Sep 08, 202020.3020.3020.1420.1820.181,368
Sep 04, 202020.2520.2520.2520.2520.251,586
Sep 03, 202020.8520.8520.5320.5720.576,265
Sep 02, 202020.4020.7020.4020.7020.701,935
Sep 01, 202020.2520.4520.2020.2020.202,098
Aug 31, 202020.3820.5020.3620.3820.382,024
Aug 28, 202020.6220.6220.4520.4520.451,675
Aug 27, 202020.5520.5520.5520.5520.55972
Aug 26, 202020.4520.4520.4520.4520.45419
Aug 25, 202020.4520.4520.2520.2520.251,531
Aug 24, 202020.2420.5420.2420.5420.54960
Aug 21, 202020.0520.2920.0520.2920.29446
Aug 20, 202020.1020.2020.1020.1820.181,811
Aug 19, 202019.2720.1619.2719.8519.854,841
Aug 18, 202019.6020.0419.6020.0220.022,809
Aug 17, 202019.6019.6019.1519.1519.15938
Aug 14, 202019.6519.6519.1219.1219.12910
Aug 13, 202019.5019.6019.2019.2019.202,886
Aug 12, 202019.1819.3518.8718.8718.871,752
Aug 11, 202018.7518.7518.7518.7518.75731
Aug 10, 202018.7018.7518.7018.7518.751,471
Aug 07, 202018.4918.4918.4918.4918.491,183
Aug 06, 202018.1718.1818.1718.1818.18235
Aug 05, 202018.3018.3018.3018.3018.30337
Aug 04, 202018.5918.5918.2318.4718.471,425
Aug 03, 202018.5418.5418.5418.5418.54267
Jul 31, 202018.3518.3518.0018.0018.00969
Jul 30, 202018.3318.3918.2518.3918.395,639
Jul 29, 202018.7519.1518.7518.7718.77845
Jul 28, 202018.6318.6618.5818.6618.661,091
Jul 27, 202018.6518.7818.5718.5718.576,612
Jul 24, 202019.0519.0519.0519.0519.05472
Jul 23, 202019.0019.0018.8118.8118.811,591
Jul 22, 202019.1519.3019.1519.3019.3072,837
Jul 22, 20200.270065 Dividend
Jul 21, 202019.0319.4519.0019.0318.76671
Jul 20, 202019.2019.2018.9019.1018.8391,136
Jul 17, 202019.0219.0218.9818.9818.7123,080
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...