Swiss Life Holding (PK) (SZLMY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1297 | 2.75536585366 | 41 | 42.27 | 40.29 | 3038 | 41.04792739 | DR |
| 4 | 0.1797 | 0.428367103695 | 41.95 | 42.7 | 40.09 | 2260 | 41.52493061 | DR |
| 12 | 4.3637 | 11.5545728963 | 37.766 | 42.7 | 36.55 | 3262 | 39.57504066 | DR |
| 26 | 7.8197 | 22.7913144856 | 34.31 | 42.7 | 32.935 | 5186 | 36.4310552 | DR |
| 52 | 9.8997 | 30.7157927397 | 32.23 | 42.7 | 30.33 | 5738 | 35.17772366 | DR |
| 156 | 15.7797 | 59.8850094877 | 26.35 | 42.7 | 20.93 | 3871 | 31.76235075 | DR |
| 260 | 17.8797 | 73.7307216495 | 24.25 | 42.7 | 13 | 4139 | 27.14568718 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729027680 | 42.1297 | 0.62 | 1.49 | 41.15 | 42.1297 | 41.15 | 2033 |
| 1728941220 | 41.51 | 0.56 | 1.37 | 40.96 | 41.51 | 40.96 | 3828 |
| 1728681900 | 40.95 | -0.31 | -0.74 | 40.965 | 42.27 | 40.95 | 933 |
| 1728595560 | 41.255 | -0.23 | -0.54 | 40.76 | 41.26 | 40.76 | 1775 |
| 1728508800 | 41.48 | 1.19 | 2.95 | 41.48 | 41.48 | 40.46 | 3794 |
| 1728422580 | 40.29 | -0.92 | -2.23 | 41 | 41.57 | 40.29 | 4861 |
| 1728336000 | 41.21 | -0.17 | -0.41 | 41.2 | 41.21 | 40.09 | 1993 |
| 1728077220 | 41.38 | 0.15 | 0.36 | 40.83 | 41.38 | 40.24 | 1384 |
| 1727990760 | 41.23 | 0.17 | 0.43 | 41.24 | 41.24 | 40.34 | 2230 |
| 1727904000 | 41.055 | -0.96 | -2.28 | 41.55 | 41.55 | 41.055 | 3330 |
| 1727818140 | 42.012 | 0.07 | 0.17 | 42.1 | 42.1 | 41.583 | 7369 |
| 1727731380 | 41.94 | -0.41 | -0.96 | 42 | 42 | 41.5 | 3719 |
| 1727472000 | 42.345 | -0.25 | -0.58 | 42.7 | 42.7 | 42.345 | 1272 |
| 1727386200 | 42.59 | 0.59 | 1.40 | 42.01 | 42.59 | 42.01 | 2237 |
| 1727299200 | 42 | 0.2 | 0.48 | 41.975 | 42.3 | 41.975 | 996 |
| 1727212800 | 41.8 | -0.02 | -0.05 | 42.5742 | 42.5742 | 41.8 | 809 |
| 1727126940 | 41.82 | 0.48 | 1.17 | 41.82 | 41.82 | 41.82 | 344 |
| 1726867200 | 41.335 | -0.11 | -0.25 | 41.02 | 41.335 | 41.02 | 696 |
| 1726781220 | 41.44 | 0.25 | 0.61 | 42.41 | 42.41 | 41.44 | 962 |
| 1726694460 | 41.19 | -1.09 | -2.58 | 41.67 | 41.67 | 41.19 | 794 |
| 1726608240 | 42.28 | 0.05 | 0.12 | 41.95 | 42.28 | 41.33 | 1882 |
| 1726521720 | 42.23 | 1.1 | 2.66 | 41.86 | 42.23 | 41.29 | 8074 |
| 1726262940 | 41.135 | -0.32 | -0.76 | 40.58 | 41.66 | 40.58 | 1390 |
| 1726176540 | 41.45 | -0.09 | -0.22 | 40.785 | 41.45 | 40.785 | 1462 |
| 1726090140 | 41.54 | 0.27 | 0.67 | 41.58 | 41.58 | 40.77 | 3208 |
| 1726003500 | 41.265 | -0.38 | -0.90 | 41.13 | 41.265 | 41 | 5464 |
| 1725917160 | 41.64 | -0.14 | -0.34 | 41 | 41.67 | 40.98 | 2519 |
| 1725658020 | 41.78 | 0.85 | 2.08 | 41.9 | 41.9 | 41.78 | 3384 |
| 1725571440 | 40.93 | -0.07 | -0.17 | 41.49 | 41.49 | 40.78 | 1787 |
| 1725485040 | 41 | 0.56 | 1.38 | 41.05 | 41.05 | 40.52 | 1606 |
| 1725398880 | 40.44 | -0.28 | -0.69 | 41.25 | 41.44 | 40.44 | 2051 |
| 1725053340 | 40.72 | 0.3 | 0.74 | 40.77 | 40.77 | 40.355 | 6491 |
| 1724966400 | 40.42 | -0.48 | -1.17 | 40.184 | 40.82 | 40.02 | 1547 |
| 1724880360 | 40.9 | 0.34 | 0.84 | 40.9 | 40.9 | 40.9 | 1973 |
| 1724794080 | 40.56 | 0.47 | 1.16 | 40.1 | 40.56 | 40 | 926 |
| 1724707740 | 40.095 | 0.45 | 1.15 | 39.99 | 40.52 | 39.99 | 1395 |
| 1724448480 | 39.64 | -0.36 | -0.90 | 40 | 40.3 | 39.64 | 1390 |
| 1724362140 | 40 | 0.83 | 2.12 | 39.605 | 40 | 39.42 | 944 |
| 1724275380 | 39.17 | -0.29 | -0.73 | 39.17 | 39.66 | 39.17 | 1928 |
| 1724188800 | 39.46 | -0.15 | -0.38 | 39.35 | 39.84 | 39.2 | 5238 |
| 1724102880 | 39.61 | 0.79 | 2.04 | 39.1 | 39.61 | 39.1 | 1648 |
| 1723843740 | 38.82 | 0.25 | 0.65 | 38.5 | 38.82 | 38.5 | 2640 |
| 1723756860 | 38.57 | 0.23 | 0.60 | 38.36 | 38.57 | 38 | 2586 |
| 1723670820 | 38.34 | 0.51 | 1.35 | 38.11 | 38.56 | 38.11 | 799 |
| 1723584360 | 37.83 | -0.06 | -0.16 | 37.66 | 37.99 | 37.39 | 1220 |
| 1723497900 | 37.89 | 0.98 | 2.66 | 37.485 | 37.89 | 37.16 | 4993 |
| 1723238400 | 36.91 | 0.28 | 0.76 | 37.65 | 37.65 | 36.91 | 3381 |
| 1723152000 | 36.63 | 0.04 | 0.11 | 36.855 | 37.67 | 36.55 | 4169 |
| 1723065720 | 36.59 | -0.81 | -2.17 | 37.35 | 37.39 | 36.55 | 9989 |
| 1722979800 | 37.4 | 0.2 | 0.54 | 36.7 | 37.4 | 36.7 | 5632 |
| 1722893340 | 37.2 | -0.89 | -2.34 | 37.46 | 37.46 | 36.7 | 4101 |
| 1722634140 | 38.09 | -1.21 | -3.08 | 37.35 | 38.09 | 37.35 | 2314 |
| 1722547620 | 39.3 | 0.7 | 1.81 | 37.98 | 39.3 | 37.98 | 1374 |
| 1722461340 | 38.6 | 0.41 | 1.07 | 38.3 | 39.13 | 38.28 | 12384 |
| 1722374820 | 38.19 | 0.64 | 1.70 | 37.9 | 38.19 | 37.83 | 4988 |
| 1722288180 | 37.55 | -0.97 | -2.52 | 38.05 | 38.05 | 37.55 | 11162 |
| 1722029100 | 38.52 | 0 | 0.00 | 38.15 | 38.52 | 37.8 | 3178 |
| 1721942400 | 38.52 | 0.55 | 1.45 | 38.03 | 38.52 | 37.77 | 2264 |
| 1721856480 | 37.9686 | -0.44 | -1.15 | 37.99 | 38.15 | 37.795 | 6288 |
| 1721770140 | 38.41 | -0.35 | -0.90 | 37.766 | 38.47 | 37.56 | 9335 |
| 1721683740 | 38.76 | 1.01 | 2.68 | 38.48 | 38.76 | 37.99 | 9159 |
| 1721424180 | 37.75 | 0.01 | 0.01 | 37.65 | 37.75 | 37.31 | 3295 |
| 1721337960 | 37.745 | -0.45 | -1.18 | 38.2 | 38.2 | 37.745 | 1853 |
| 1721251320 | 38.195 | 0.09 | 0.22 | 37.84 | 38.39 | 37.68 | 2229 |
| 1721164920 | 38.11 | -0.56 | -1.45 | 37.45 | 38.11 | 37.45 | 11118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
