OTC Markets OTCPK - Delayed Quote USD

Swiss Life Holding AG (SZLMY)

40.87

+0.06

+(0.14%)

As of January 22 at 7:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	40.25	40.25	40.25	40.87	40.87	4,000
Jan 22, 2025	40.03	40.94	40.03	40.81	40.81	27,200
Jan 21, 2025	39.80	40.52	39.79	40.44	40.44	11,900
Jan 17, 2025	40.00	40.23	39.26	40.09	40.09	11,200
Jan 16, 2025	39.30	40.05	39.01	40.05	40.05	10,600
Jan 15, 2025	39.83	39.89	38.84	39.83	39.83	44,700
Jan 14, 2025	38.80	39.32	38.26	39.00	39.00	59,200
Jan 13, 2025	37.94	38.72	37.85	37.85	37.85	17,500
Jan 10, 2025	38.53	38.96	38.33	38.52	38.52	25,900
Jan 8, 2025	39.23	39.82	39.23	39.51	39.51	5,300
Jan 7, 2025	39.34	39.73	38.99	39.38	39.38	13,700
Jan 6, 2025	39.15	40.00	38.67	38.87	38.87	14,200
Jan 3, 2025	38.76	39.75	38.76	39.68	39.68	7,100
Jan 2, 2025	38.28	38.70	38.05	38.70	38.70	11,600
Dec 31, 2024	38.01	39.20	38.01	39.16	39.16	3,900
Dec 30, 2024	38.56	39.18	38.02	39.18	39.18	12,400
Dec 27, 2024	38.74	39.22	38.28	38.67	38.67	8,700
Dec 26, 2024	38.34	39.64	38.34	39.64	39.64	4,800
Dec 24, 2024	37.84	39.60	37.84	39.60	39.60	11,400
Dec 23, 2024	38.72	39.59	38.28	39.01	39.01	22,000
Dec 20, 2024	38.64	38.90	38.38	38.64	38.64	7,900
Dec 19, 2024	38.83	38.92	37.83	37.96	37.96	10,600
Dec 18, 2024	38.75	39.18	37.73	38.24	38.24	5,000
Dec 17, 2024	38.76	39.37	38.35	38.47	38.47	10,800
Dec 16, 2024	38.72	38.88	38.24	38.74	38.74	4,100
Dec 13, 2024	38.36	39.36	38.24	39.30	39.30	5,400
Dec 12, 2024	38.60	38.76	38.38	38.51	38.51	7,300
Dec 11, 2024	38.64	39.18	38.64	39.13	39.13	2,500
Dec 10, 2024	38.78	38.78	38.30	38.51	38.51	7,900
Dec 9, 2024	39.50	39.69	38.71	39.28	39.28	6,900
Dec 6, 2024	38.80	39.86	38.80	39.47	39.47	2,300
Dec 5, 2024	39.13	39.87	38.80	39.87	39.87	3,800
Dec 4, 2024	38.14	38.74	38.14	38.74	38.74	1,300
Dec 3, 2024	39.20	39.54	38.89	38.89	38.89	5,600
Dec 2, 2024	40.92	41.46	40.36	41.46	41.46	4,900
Nov 29, 2024	40.83	41.59	40.43	41.59	41.59	1,300
Nov 27, 2024	40.19	40.85	40.19	40.26	40.26	6,800
Nov 26, 2024	40.63	41.06	40.23	40.70	40.70	3,700
Nov 25, 2024	41.06	41.54	40.55	41.06	41.06	17,600
Nov 22, 2024	40.81	41.60	40.47	41.49	41.49	8,900
Nov 21, 2024	41.57	41.71	40.62	40.67	40.67	4,900
Nov 20, 2024	41.48	41.49	40.58	41.49	41.49	2,900
Nov 19, 2024	40.17	41.18	40.17	40.51	40.51	3,500
Nov 18, 2024	39.88	41.02	39.88	40.60	40.60	4,800
Nov 15, 2024	40.72	40.72	39.84	39.84	39.84	2,700
Nov 14, 2024	40.24	40.44	40.24	40.44	40.44	800
Nov 13, 2024	41.36	41.36	40.93	40.93	40.93	1,500
Nov 12, 2024	40.16	40.82	40.16	40.82	40.82	800
Nov 11, 2024	41.91	42.00	40.77	41.34	41.34	2,200
Nov 8, 2024	41.00	41.51	41.00	41.49	41.49	1,200
Nov 7, 2024	42.00	42.00	41.35	41.35	41.35	1,300
Nov 6, 2024	41.56	41.56	41.11	41.11	41.11	900
Nov 5, 2024	40.92	42.01	40.92	41.50	41.50	4,500
Nov 4, 2024	40.88	41.42	40.88	40.89	40.89	4,000
Nov 1, 2024	40.67	41.16	40.67	40.69	40.69	2,700
Oct 31, 2024	40.47	41.20	40.47	40.85	40.85	1,000
Oct 30, 2024	40.70	41.81	40.70	41.73	41.73	1,200
Oct 29, 2024	41.79	41.79	41.47	41.47	41.47	2,100
Oct 28, 2024	41.75	42.07	41.31	42.03	42.03	8,600
Oct 25, 2024	41.55	41.55	40.65	41.54	41.54	3,000
Oct 24, 2024	41.45	42.07	41.19	42.05	42.05	3,700
Oct 23, 2024	40.23	41.52	40.23	40.35	40.35	1,100
Oct 22, 2024	40.59	41.00	40.59	41.00	41.00	1,000
Oct 21, 2024	41.58	41.58	41.20	41.20	41.20	600
Oct 18, 2024	41.40	41.90	41.40	41.49	41.49	1,300
Oct 17, 2024	41.92	41.92	41.52	41.70	41.70	4,000
Oct 16, 2024	41.31	42.36	41.27	41.46	41.46	2,300
Oct 15, 2024	41.15	42.13	41.15	42.13	42.13	2,000
Oct 14, 2024	40.96	41.51	40.96	41.51	41.51	3,800
Oct 11, 2024	40.97	42.27	40.95	40.95	40.95	900
Oct 10, 2024	40.76	41.26	40.76	41.26	41.26	1,800
Oct 9, 2024	41.48	41.48	40.46	41.48	41.48	3,800
Oct 8, 2024	41.00	41.57	40.29	40.29	40.29	4,900
Oct 7, 2024	41.20	41.21	40.09	41.21	41.21	2,000
Oct 4, 2024	40.83	41.38	40.24	41.38	41.38	1,400
Oct 3, 2024	41.24	41.24	40.34	41.23	41.23	2,200
Oct 2, 2024	41.55	41.55	41.06	41.06	41.06	3,300
Oct 1, 2024	42.10	42.10	41.58	42.01	42.01	7,400
Sep 30, 2024	42.00	42.00	41.50	41.94	41.94	3,700
Sep 27, 2024	42.70	42.70	42.35	42.35	42.35	1,300
Sep 26, 2024	42.01	42.59	42.01	42.59	42.59	2,200
Sep 25, 2024	41.97	42.30	41.97	42.00	42.00	1,000
Sep 24, 2024	42.57	42.57	41.80	41.80	41.80	800
Sep 23, 2024	41.82	41.82	41.82	41.82	41.82	300
Sep 20, 2024	41.02	41.33	41.02	41.33	41.33	700
Sep 19, 2024	42.41	42.41	41.44	41.44	41.44	1,000
Sep 18, 2024	41.67	41.67	41.19	41.19	41.19	800
Sep 17, 2024	41.95	42.28	41.33	42.28	42.28	1,900
Sep 16, 2024	41.86	42.23	41.29	42.23	42.23	8,100
Sep 13, 2024	40.58	41.66	40.58	41.13	41.13	1,400
Sep 12, 2024	40.78	41.45	40.78	41.45	41.45	1,500
Sep 11, 2024	41.58	41.58	40.77	41.54	41.54	3,200
Sep 10, 2024	41.13	41.26	41.00	41.26	41.26	5,500
Sep 9, 2024	41.00	41.67	40.98	41.64	41.64	2,500
Sep 6, 2024	41.90	41.90	41.78	41.78	41.78	3,400
Sep 5, 2024	41.49	41.49	40.78	40.93	40.93	1,800
Sep 4, 2024	41.05	41.05	40.52	41.00	41.00	1,600
Sep 3, 2024	41.25	41.44	40.44	40.44	40.44	2,100
Aug 30, 2024	40.77	40.77	40.35	40.72	40.72	6,500
Aug 29, 2024	40.18	40.82	40.02	40.42	40.42	1,500
Aug 28, 2024	40.90	40.90	40.90	40.90	40.90	2,000
Aug 27, 2024	40.10	40.56	40.00	40.56	40.56	900
Aug 26, 2024	39.99	40.52	39.99	40.10	40.10	1,400
Aug 23, 2024	40.00	40.30	39.64	39.64	39.64	1,400
Aug 22, 2024	39.60	40.00	39.42	40.00	40.00	900
Aug 21, 2024	39.17	39.66	39.17	39.17	39.17	1,900
Aug 20, 2024	39.35	39.84	39.20	39.46	39.46	5,200
Aug 19, 2024	39.10	39.61	39.10	39.61	39.61	1,600
Aug 16, 2024	38.50	38.82	38.50	38.82	38.82	2,600
Aug 15, 2024	38.36	38.57	38.00	38.57	38.57	2,600
Aug 14, 2024	38.11	38.56	38.11	38.34	38.34	800
Aug 13, 2024	37.66	37.99	37.39	37.83	37.83	1,200
Aug 12, 2024	37.49	37.89	37.16	37.89	37.89	5,000
Aug 9, 2024	37.65	37.65	36.91	36.91	36.91	3,400
Aug 8, 2024	36.85	37.67	36.55	36.63	36.63	4,200
Aug 7, 2024	37.35	37.39	36.55	36.59	36.59	10,000
Aug 6, 2024	36.70	37.40	36.70	37.40	37.40	5,600
Aug 5, 2024	37.46	37.46	36.70	37.20	37.20	4,100
Aug 2, 2024	37.35	38.09	37.35	38.09	38.09	2,300
Aug 1, 2024	37.98	39.30	37.98	39.30	39.30	1,400
Jul 31, 2024	38.30	39.13	38.28	38.60	38.60	12,400
Jul 30, 2024	37.90	38.19	37.83	38.19	38.19	5,000
Jul 29, 2024	38.05	38.05	37.55	37.55	37.55	11,200
Jul 26, 2024	38.15	38.52	37.80	38.52	38.52	3,200
Jul 25, 2024	38.03	38.52	37.77	38.52	38.52	2,300
Jul 24, 2024	37.99	38.15	37.79	37.97	37.97	6,300
Jul 23, 2024	37.77	38.47	37.56	38.41	38.41	9,300
Jul 22, 2024	38.48	38.76	37.99	38.76	38.76	9,200
Jul 19, 2024	37.65	37.75	37.31	37.75	37.75	3,300
Jul 18, 2024	38.20	38.20	37.74	37.74	37.74	1,900
Jul 17, 2024	37.84	38.39	37.68	38.19	38.19	2,200
Jul 16, 2024	37.45	38.11	37.45	38.11	38.11	11,100
Jul 15, 2024	38.37	38.67	37.74	38.67	38.67	1,500
Jul 12, 2024	37.90	38.17	37.77	38.17	38.17	3,100
Jul 11, 2024	38.10	38.35	37.83	37.91	37.91	2,900
Jul 10, 2024	38.03	38.03	37.65	38.03	38.03	2,400
Jul 9, 2024	37.29	38.30	37.11	37.56	37.56	3,700
Jul 8, 2024	37.35	37.60	36.88	37.60	37.60	2,600
Jul 5, 2024	36.83	37.22	36.80	37.01	37.01	5,400
Jul 3, 2024	36.25	36.83	35.64	36.83	36.83	4,000
Jul 2, 2024	36.19	37.04	36.19	37.03	37.03	8,100
Jul 1, 2024	36.85	37.20	36.46	37.15	37.15	5,300
Jun 28, 2024	36.90	36.97	36.50	36.70	36.70	4,200
Jun 27, 2024	36.78	37.54	36.22	37.54	37.54	6,400
Jun 26, 2024	36.34	36.89	36.34	36.87	36.87	3,400
Jun 25, 2024	36.44	36.99	36.05	36.99	36.99	5,500
Jun 24, 2024	36.52	37.06	36.52	36.73	36.73	4,900
Jun 21, 2024	36.49	37.02	36.45	36.57	36.57	8,300
Jun 20, 2024	36.33	36.92	36.04	36.92	36.92	15,000
Jun 18, 2024	36.50	37.03	36.29	37.03	37.03	5,700
Jun 17, 2024	35.61	36.26	35.48	36.13	36.13	9,000
Jun 14, 2024	34.83	35.67	34.83	35.30	35.30	7,000
Jun 13, 2024	35.70	35.70	35.03	35.03	35.03	3,200
Jun 12, 2024	35.60	35.95	35.41	35.95	35.95	3,500
Jun 11, 2024	35.10	35.47	34.62	35.47	35.47	4,700
Jun 10, 2024	34.92	35.43	34.92	35.43	35.43	1,800
Jun 7, 2024	35.79	35.79	35.46	35.46	35.46	2,900
Jun 6, 2024	35.43	36.05	35.43	35.87	35.87	2,100
Jun 5, 2024	34.86	35.71	34.86	35.71	35.71	2,700
Jun 4, 2024	35.21	35.27	34.71	35.18	35.18	4,000
Jun 3, 2024	34.68	35.41	34.20	34.20	34.20	4,700
May 31, 2024	34.70	34.88	34.31	34.88	34.88	4,200
May 30, 2024	34.45	34.72	34.00	34.21	34.21	7,800
May 29, 2024	34.04	34.69	33.80	33.93	33.93	7,700
May 28, 2024	34.85	34.85	34.31	34.39	34.39	4,400
May 24, 2024	34.24	34.79	34.24	34.38	34.38	10,600
May 23, 2024	34.25	34.25	33.87	33.87	33.87	4,800
May 22, 2024	33.50	33.84	33.46	33.84	33.84	3,600
May 21, 2024	34.50	34.80	33.75	34.25	34.25	6,100
May 20, 2024	1.81 Dividend
May 20, 2024	34.47	34.64	34.06	34.36	34.36	5,300
May 17, 2024	35.40	36.58	35.00	36.58	34.77	4,000
May 16, 2024	36.42	37.04	36.42	37.04	35.21	1,300
May 15, 2024	36.10	36.14	36.01	36.01	34.23	600
May 14, 2024	35.40	36.07	35.40	35.82	34.05	1,600
May 13, 2024	35.60	35.84	35.59	35.59	33.83	2,800
May 10, 2024	35.42	35.90	35.42	35.45	33.69	5,300
May 9, 2024	34.98	36.00	33.75	35.48	33.72	6,200
May 8, 2024	34.93	35.37	34.93	35.10	33.36	5,000
May 7, 2024	35.56	35.56	34.81	35.49	33.73	5,000
May 6, 2024	34.24	34.70	34.24	34.63	32.91	5,300
May 3, 2024	34.33	34.55	34.18	34.46	32.75	4,300
May 2, 2024	33.24	34.00	33.24	33.59	31.93	8,500
May 1, 2024	34.03	34.60	34.03	34.10	32.41	1,600
Apr 30, 2024	33.97	34.10	33.75	33.75	32.08	31,100
Apr 29, 2024	34.35	34.35	33.88	34.31	32.61	18,800
Apr 26, 2024	33.86	34.72	33.00	34.30	32.60	8,600
Apr 25, 2024	33.75	34.11	33.20	34.11	32.42	13,700
Apr 24, 2024	33.97	34.62	33.77	34.62	32.91	5,000
Apr 23, 2024	34.67	34.78	34.02	34.24	32.54	18,800
Apr 22, 2024	33.99	33.99	33.44	33.92	32.24	12,700
Apr 19, 2024	33.56	33.60	33.19	33.19	31.55	4,900
Apr 18, 2024	33.10	33.52	32.94	33.32	31.67	20,100
Apr 17, 2024	34.04	34.10	33.34	33.96	32.28	16,100
Apr 16, 2024	33.51	33.94	33.09	33.77	32.10	29,000
Apr 15, 2024	34.31	34.49	33.74	34.30	32.60	15,700
Apr 12, 2024	34.32	34.32	34.02	34.29	32.59	3,500
Apr 11, 2024	33.87	34.23	33.68	33.98	32.30	13,900
Apr 10, 2024	33.89	34.42	33.89	34.38	32.68	5,800
Apr 9, 2024	34.55	34.82	34.38	34.82	33.10	16,400
Apr 8, 2024	34.50	34.96	34.30	34.95	33.22	10,200
Apr 5, 2024	34.04	34.57	33.91	34.57	32.85	5,700
Apr 4, 2024	34.55	34.55	33.91	34.33	32.63	9,000
Apr 3, 2024	34.61	35.12	34.43	35.00	33.27	8,400
Apr 2, 2024	34.90	34.90	34.40	34.89	33.16	8,200
Apr 1, 2024	33.64	35.80	33.64	34.82	33.10	3,600
Mar 28, 2024	34.03	35.64	34.03	35.38	33.63	4,600
Mar 27, 2024	34.54	35.15	34.54	35.15	33.41	5,600
Mar 26, 2024	34.68	34.98	34.68	34.98	33.25	17,600
Mar 25, 2024	34.90	34.94	34.55	34.94	33.21	8,100
Mar 22, 2024	36.33	36.33	35.50	35.75	33.98	4,400
Mar 21, 2024	36.70	36.70	36.08	36.41	34.61	2,700
Mar 20, 2024	35.30	36.60	35.30	36.60	34.79	2,700
Mar 19, 2024	35.44	35.85	35.06	35.65	33.88	10,700
Mar 18, 2024	35.65	35.65	35.05	35.65	33.88	6,600
Mar 15, 2024	36.10	36.22	35.80	36.10	34.31	2,900
Mar 14, 2024	35.96	36.04	35.44	36.03	34.25	2,100
Mar 13, 2024	38.00	38.32	38.00	38.31	36.41	1,700
Mar 12, 2024	37.50	37.72	37.19	37.69	35.83	6,300
Mar 11, 2024	36.85	37.39	36.85	37.37	35.52	5,400
Mar 8, 2024	37.40	37.54	36.91	37.51	35.65	3,200
Mar 7, 2024	37.10	37.27	36.87	37.09	35.25	3,100
Mar 6, 2024	36.87	37.18	36.56	37.18	35.34	19,200
Mar 5, 2024	36.69	37.02	36.63	36.92	35.09	6,400
Mar 4, 2024	36.66	36.66	36.24	36.65	34.83	5,800
Mar 1, 2024	36.65	36.75	36.23	36.45	34.64	5,300
Feb 29, 2024	36.43	36.63	36.24	36.63	34.82	3,400
Feb 28, 2024	36.24	36.51	36.24	36.51	34.70	1,700
Feb 27, 2024	35.93	36.63	35.93	36.45	34.65	20,300
Feb 26, 2024	36.75	36.75	36.06	36.75	34.93	3,600
Feb 23, 2024	36.95	37.27	36.79	37.27	35.42	3,600
Feb 22, 2024	37.10	37.10	36.67	37.10	35.26	2,200
Feb 21, 2024	36.85	37.26	36.68	36.74	34.92	9,200
Feb 20, 2024	37.13	37.13	36.44	36.61	34.80	8,000
Feb 16, 2024	36.35	36.48	36.06	36.06	34.28	3,800
Feb 15, 2024	35.85	36.12	35.70	35.93	34.15	19,800
Feb 14, 2024	35.25	35.25	34.79	35.25	33.50	6,200
Feb 13, 2024	35.12	35.29	34.91	35.29	33.54	5,900
Feb 12, 2024	35.45	35.73	35.25	35.73	33.96	4,100
Feb 9, 2024	35.23	35.41	34.90	35.14	33.40	4,000
Feb 8, 2024	35.36	35.55	34.93	35.55	33.79	9,500
Feb 7, 2024	35.45	35.71	35.23	35.69	33.92	17,500
Feb 6, 2024	35.93	35.94	35.60	35.94	34.16	4,100
Feb 5, 2024	35.42	36.03	35.42	35.57	33.81	8,600
Feb 2, 2024	35.78	36.19	35.66	36.19	34.40	3,200
Feb 1, 2024	35.79	36.18	35.25	35.91	34.13	1,600
Jan 31, 2024	36.14	36.83	36.00	36.83	35.01	8,000
Jan 30, 2024	36.21	36.22	35.89	36.22	34.43	2,400
Jan 29, 2024	35.65	35.91	35.40	35.91	34.13	1,800
Jan 26, 2024	35.71	35.79	35.38	35.79	34.02	1,600
Jan 25, 2024	35.31	35.51	34.94	35.51	33.75	2,600
Jan 24, 2024	34.86	35.49	34.86	35.49	33.73	2,100

ALIZF Allianz SE

322.95

+4.09%

ZURVY Zurich Insurance Group AG

29.66

-0.47%

GSHD Goosehead Insurance, Inc

101.70

+0.36%

SLF Sun Life Financial Inc.

58.64

-0.42%

ZURN.SW Zurich Insurance Group AG

537.20

-0.52%

ACGL Arch Capital Group Ltd.

92.59

-0.99%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Swiss Life Holding AG (SZLMY)

Related Tickers