Swiss Life Holding (PK) (SZLMY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 1.84135977337 | 42.36 | 44 | 42.08 | 3651 | 43.50833525 | DR |
| 4 | 1.972 | 4.79012825496 | 41.168 | 44 | 40.22 | 5827 | 42.11467581 | DR |
| 12 | 4.34 | 11.1855670103 | 38.8 | 44 | 37.73 | 9894 | 39.94813177 | DR |
| 26 | 2.24 | 5.47677261614 | 40.9 | 44 | 37.73 | 6039 | 40.29315133 | DR |
| 52 | 6.9 | 19.0397350993 | 36.24 | 44 | 32.935 | 6140 | 37.9262659 | DR |
| 156 | 12.34 | 40.0649350649 | 30.8 | 44 | 20.93 | 4421 | 33.59823975 | DR |
| 260 | 19.24 | 80.5020920502 | 23.9 | 44 | 13 | 4236 | 29.04816013 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 43.14 | -0.85 | -1.93 | 43.5 | 43.99 | 43.14 | 2345 |
| 1740695340 | 43.99 | -0.01 | -0.02 | 43.54 | 43.99 | 43.54 | 1528 |
| 1740608400 | 44 | 0.6 | 1.38 | 43.89 | 44 | 43.72 | 7220 |
| 1740522480 | 43.4 | 0.5 | 1.17 | 43.36 | 43.63 | 43.247 | 4508 |
| 1740435600 | 42.9 | 0.36 | 0.85 | 42.73 | 43.43 | 42.73 | 2898 |
| 1740176400 | 42.54 | 0.47 | 1.12 | 42.36 | 42.54 | 42.08 | 2101 |
| 1740090480 | 42.07 | -0.42 | -0.98 | 42.25 | 42.95 | 42.05 | 3684 |
| 1740003960 | 42.485 | -0.36 | -0.83 | 42.165 | 42.87 | 41.77 | 3603 |
| 1739917740 | 42.84 | 0.38 | 0.89 | 42.77 | 42.9446 | 42.7125 | 8803 |
| 1739572020 | 42.46 | 0.55 | 1.31 | 42.38 | 42.92 | 42.38 | 3527 |
| 1739485320 | 41.91 | -0.81 | -1.90 | 42.18 | 42.9058 | 41.91 | 3725 |
| 1739398920 | 42.72 | 0.65 | 1.55 | 42.53 | 42.72 | 42.22 | 3902 |
| 1739312940 | 42.07 | 0.21 | 0.50 | 42 | 42.5 | 41.9041 | 20718 |
| 1739226000 | 41.86 | -0.07 | -0.17 | 42 | 42.25 | 41.83 | 4670 |
| 1738967160 | 41.93 | -0.28 | -0.66 | 41.61 | 41.93 | 41.56 | 11763 |
| 1738880400 | 42.21 | 0.62 | 1.48 | 41.54 | 42.21 | 41.5 | 4693 |
| 1738794000 | 41.5945 | 0.65 | 1.60 | 41.67 | 42.16 | 41.5945 | 5154 |
| 1738708080 | 40.94 | 0.72 | 1.79 | 40.704 | 40.95 | 40.43 | 5033 |
| 1738621740 | 40.22 | -0.58 | -1.43 | 40.45 | 41.01 | 40.22 | 10461 |
| 1738362000 | 40.8048 | -0.95 | -2.26 | 41.168 | 41.621 | 40.8048 | 2718 |
| 1738276080 | 41.75 | 1.07 | 2.63 | 40.91 | 41.75 | 40.91 | 2365 |
| 1738189740 | 40.68 | -0.49 | -1.19 | 40.8 | 41.7 | 40.68 | 2848 |
| 1738103280 | 41.17 | -0.58 | -1.39 | 40.79 | 41.68 | 40.66 | 8993 |
| 1738016820 | 41.75 | 1.28 | 3.16 | 40.55 | 41.8 | 40.55 | 10762 |
| 1737757440 | 40.47 | -0.4 | -0.98 | 40.188 | 40.98 | 39.97 | 3623 |
| 1737671220 | 40.87 | 0.06 | 0.14 | 40.25 | 40.87 | 39.84 | 10884 |
| 1737584640 | 40.812 | 0.38 | 0.93 | 40.03 | 40.94 | 40.03 | 27187 |
| 1737498540 | 40.4345 | 0.34 | 0.85 | 39.8 | 40.52 | 39.792 | 11885 |
| 1737152880 | 40.0942 | 0.04 | 0.11 | 40 | 40.23 | 39.26 | 11167 |
| 1737066420 | 40.05 | 0.22 | 0.55 | 39.3 | 40.05 | 39.01 | 10637 |
| 1736979720 | 39.83 | 0.83 | 2.13 | 39.83 | 39.89 | 38.84 | 44745 |
| 1736893380 | 39 | 1.15 | 3.04 | 38.8 | 39.32 | 38.26 | 59218 |
| 1736806800 | 37.85 | -0.67 | -1.74 | 37.938 | 38.72 | 37.85 | 17547 |
| 1736547720 | 38.52 | -0.99 | -2.51 | 38.53 | 38.96 | 38.33 | 25855 |
| 1736375340 | 39.51 | 0.13 | 0.34 | 39.23 | 39.82 | 39.23 | 5314 |
| 1736288940 | 39.375 | 0.5 | 1.29 | 39.343 | 39.73 | 38.96 | 13926 |
| 1736202360 | 38.873 | -0.81 | -2.04 | 39.15 | 40 | 38.67 | 14156 |
| 1735942980 | 39.682 | 0.98 | 2.54 | 38.76 | 39.75 | 38.76 | 7053 |
| 1735856700 | 38.7 | -0.46 | -1.17 | 38.285 | 38.7 | 38.05 | 11612 |
| 1735683960 | 39.16 | -0.02 | -0.05 | 38.01 | 39.2 | 38.01 | 3882 |
| 1735597740 | 39.18 | 0.51 | 1.31 | 38.555 | 39.18 | 38.02 | 12420 |
| 1735338000 | 38.675 | -0.97 | -2.43 | 38.745 | 39.22 | 38.28 | 8724 |
| 1735252020 | 39.64 | 0.04 | 0.10 | 38.34 | 39.64 | 38.34 | 4756 |
| 1735078200 | 39.6 | 0.59 | 1.51 | 37.84 | 39.6 | 37.84 | 11415 |
| 1734992400 | 39.01 | 0.37 | 0.96 | 38.72 | 39.59 | 38.28 | 21965 |
| 1734733200 | 38.64 | 0.68 | 1.79 | 38.64 | 38.9 | 38.38 | 7867 |
| 1734646800 | 37.96 | -0.28 | -0.73 | 38.83 | 38.92 | 37.83 | 10609 |
| 1734560940 | 38.24 | -0.23 | -0.60 | 38.75 | 39.18 | 37.73 | 4985 |
| 1734474360 | 38.4702 | -0.27 | -0.71 | 38.76 | 39.37 | 38.35 | 10775 |
| 1734388140 | 38.745 | -0.55 | -1.41 | 38.715 | 38.8817 | 38.24 | 4051 |
| 1734128940 | 39.2988 | 0.79 | 2.05 | 38.36 | 39.36 | 38.24 | 5378 |
| 1734042480 | 38.51 | -0.62 | -1.57 | 38.5965 | 38.755 | 38.38 | 7271 |
| 1733955900 | 39.126 | 0.61 | 1.59 | 38.64 | 39.18 | 38.64 | 2547 |
| 1733869200 | 38.515 | -0.77 | -1.96 | 38.78 | 38.78 | 38.3 | 7863 |
| 1733782800 | 39.285 | -0.19 | -0.47 | 39.5 | 39.69 | 38.71 | 6898 |
| 1733523600 | 39.47 | -0.4 | -1.00 | 38.8 | 39.86 | 38.8 | 2260 |
| 1733437500 | 39.87 | 1.14 | 2.93 | 39.13 | 39.87 | 38.8 | 3789 |
| 1733350980 | 38.7345 | -0.16 | -0.40 | 38.14 | 38.7345 | 38.14 | 1251 |
| 1733264700 | 38.89 | -2.57 | -6.20 | 39.2 | 39.54 | 38.89 | 5584 |
| 1733178180 | 41.46 | -0.13 | -0.31 | 40.925 | 41.46 | 40.36 | 4905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
