Swiss Life Holdings AG (PK) (SWSDF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -44.75 | -5.13188073394 | 872 | 872 | 827.25 | 1 | 872 | CS |
| 4 | 42.41 | 5.40364915142 | 784.84 | 872 | 784.84 | 9 | 839.39434783 | CS |
| 12 | 59.6 | 7.76395492738 | 767.65 | 872 | 734.97 | 29 | 760.48675926 | CS |
| 26 | 21.5 | 2.66832143965 | 805.75 | 872 | 734.97 | 77 | 790.34605604 | CS |
| 52 | 102.5 | 14.1428078648 | 724.75 | 872 | 647.29 | 78 | 763.4750691 | CS |
| 156 | 246.24 | 42.3813703723 | 581.01 | 872 | 408.91 | 63 | 670.59032428 | CS |
| 260 | 370.75 | 81.2157721796 | 456.5 | 872 | 260 | 93 | 462.7964713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 827.25 | -44.75 | -5.13 | 835.78 | 835.78 | 827.25 | 81 |
| 1740695340 | 872 | 2 | 0.23 | 872 | 872 | 872 | 1 |
| 1740608940 | 870 | 0 | 0.00 | 870 | 870 | 870 | 0 |
| 1740522540 | 870 | 0 | 0.00 | 870 | 870 | 870 | 0 |
| 1740436140 | 870 | 0 | 0.00 | 870 | 870 | 870 | 0 |
| 1740176940 | 870 | 0 | 0.00 | 870 | 870 | 870 | 0 |
| 1740090540 | 870 | 0 | 0.00 | 870 | 870 | 870 | 0 |
| 1740004140 | 870 | 0 | 0.00 | 870 | 870 | 870 | 0 |
| 1739917740 | 870 | 21.87 | 2.58 | 870 | 870 | 870 | 25 |
| 1739572020 | 848.135 | 23.14 | 2.80 | 848.135 | 848.135 | 848.135 | 4 |
| 1739485680 | 825 | 0 | 0.00 | 825 | 825 | 825 | 0 |
| 1739399280 | 825 | 0 | 0.00 | 825 | 825 | 825 | 0 |
| 1739312880 | 825 | 0 | 0.00 | 825 | 825 | 825 | 0 |
| 1739226480 | 825 | 0 | 0.00 | 825 | 825 | 825 | 0 |
| 1738967280 | 825 | 0 | 0.00 | 825 | 825 | 825 | 0 |
| 1738880880 | 825 | 0 | 0.00 | 825 | 825 | 825 | 0 |
| 1738794480 | 825 | 0 | 0.00 | 825 | 825 | 825 | 0 |
| 1738708080 | 825 | 40.16 | 5.12 | 825 | 825 | 825 | 1 |
| 1738621200 | 784.84 | 0 | 0.00 | 784.84 | 784.84 | 784.84 | 0 |
| 1738362000 | 784.84 | -79.4 | -9.19 | 784.84 | 784.84 | 784.84 | 15 |
| 1738276080 | 864.24 | 0 | 0.00 | 864.24 | 864.24 | 864.24 | 0 |
| 1738189680 | 864.24 | 0 | 0.00 | 864.24 | 864.24 | 864.24 | 0 |
| 1738103280 | 864.24 | 57.24 | 7.09 | 864.24 | 864.24 | 864.24 | 15 |
| 1738016640 | 807 | 0 | 0.00 | 807 | 807 | 807 | 0 |
| 1737757440 | 807 | 0 | 0.00 | 807 | 807 | 807 | 0 |
| 1737671040 | 807 | 0 | 0.00 | 807 | 807 | 807 | 0 |
| 1737584640 | 807 | 72.01 | 9.80 | 807 | 807 | 807 | 3 |
| 1737498120 | 734.99 | 0 | 0.00 | 734.99 | 734.99 | 734.99 | 0 |
| 1737152520 | 734.99 | 0 | 0.00 | 734.99 | 734.99 | 734.99 | 0 |
| 1737066120 | 734.99 | 0 | 0.00 | 734.99 | 734.99 | 734.99 | 0 |
| 1736979720 | 734.99 | 0 | 0.00 | 734.99 | 734.99 | 734.99 | 0 |
| 1736893320 | 734.99 | 0 | 0.00 | 734.99 | 734.99 | 734.99 | 0 |
| 1736806920 | 734.99 | 0 | 0.00 | 734.99 | 734.99 | 734.99 | 0 |
| 1736547720 | 734.99 | -47.62 | -6.08 | 734.99 | 734.99 | 734.99 | 91 |
| 1736375340 | 782.61 | 47.63 | 6.48 | 782.61 | 782.61 | 782.61 | 13 |
| 1736288400 | 734.98 | 0 | 0.00 | 734.98 | 734.98 | 734.98 | 0 |
| 1736202000 | 734.98 | 0 | 0.00 | 734.98 | 734.98 | 734.98 | 0 |
| 1735942800 | 734.98 | 0 | 0.00 | 734.98 | 734.98 | 734.98 | 0 |
| 1735856400 | 734.98 | 0 | 0.00 | 734.98 | 734.98 | 734.98 | 0 |
| 1735683600 | 734.98 | 0 | 0.00 | 734.98 | 734.98 | 734.98 | 0 |
| 1735597200 | 734.98 | 0 | 0.00 | 734.98 | 734.98 | 734.98 | 0 |
| 1735338000 | 734.98 | -32.67 | -4.26 | 734.97 | 734.98 | 734.97 | 135 |
| 1735251600 | 767.65 | 0 | 0.00 | 767.65 | 767.65 | 767.65 | 0 |
| 1735078800 | 767.65 | 0 | 0.00 | 767.65 | 767.65 | 767.65 | 0 |
| 1734992400 | 767.65 | 0 | 0.00 | 767.65 | 767.65 | 767.65 | 0 |
| 1734733200 | 767.65 | -17.2 | -2.19 | 767.65 | 767.65 | 767.65 | 21 |
| 1734618600 | 784.8455 | 0 | 0.00 | 784.8455 | 784.8455 | 784.8455 | 0 |
| 1734532200 | 784.8455 | 0 | 0.00 | 784.8455 | 784.8455 | 784.8455 | 0 |
| 1734445800 | 784.8455 | 0 | 0.00 | 784.8455 | 784.8455 | 784.8455 | 0 |
| 1734359400 | 784.8455 | 0 | 0.00 | 784.8455 | 784.8455 | 784.8455 | 0 |
| 1734100200 | 784.8455 | 0 | 0.00 | 784.8455 | 784.8455 | 784.8455 | 0 |
| 1734013800 | 784.8455 | 0 | 0.00 | 784.8455 | 784.8455 | 784.8455 | 0 |
| 1733927400 | 784.8455 | 0 | 0.00 | 784.8455 | 784.8455 | 784.8455 | 0 |
| 1733841000 | 784.8455 | 0 | 0.00 | 784.8455 | 784.8455 | 784.8455 | 0 |
| 1733754600 | 784.8455 | 0 | 0.00 | 784.8455 | 784.8455 | 784.8455 | 0 |
| 1733495400 | 784.8455 | 0 | 0.00 | 784.8455 | 784.8455 | 784.8455 | 0 |
| 1733409000 | 784.8455 | 0 | 0.00 | 784.8455 | 784.8455 | 784.8455 | 0 |
| 1733322600 | 784.8455 | 0 | 0.00 | 784.8455 | 784.8455 | 784.8455 | 0 |
| 1733236200 | 784.8455 | 0 | 0.00 | 784.8455 | 784.8455 | 784.8455 | 0 |
| 1733149800 | 784.8455 | 0 | 0.00 | 784.8455 | 784.8455 | 784.8455 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
