Dark

SZLMY
SWISS LIFE HLDG UNSP/ADR
stock OTC ADR

EOD

May 7, 2025

52.27USD+2.340%(+1.20)7,269

Pre-market

Dec 31, 1969

0.00USD-100.000%(-51.08)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-07	50.8500	52.3000	50.8500	52.2700	+2.340%	7,269	0.000%
2025-05-06	51.6800	51.6800	51.0750	51.0750	-0.029%	1,020	+2.340%
2025-05-05	50.3600	51.0900	50.3600	51.0900	+0.889%	1,732	+2.310%
2025-05-02	50.6600	51.6730	50.4390	50.6400	+3.587%	2,316	+3.219%
2025-05-01	50.3100	51.0600	48.8864	48.8864	-2.965%	2,833	+6.921%
2025-04-30	49.5000	50.3800	49.4800	50.3800	-1.216%	1,833	+3.751%
2025-04-29	49.3750	51.0000	49.0500	51.0000	+3.223%	2,176	+2.490%
2025-04-28	49.1150	50.2500	47.2228	49.4075	+2.208%	2,718	+5.794%
2025-04-25	48.5550	48.5550	48.3400	48.3400	+0.290%	1,313	+8.130%
2025-04-24	47.5150	48.2200	47.5150	48.2000	+1.144%	2,874	+8.444%
2025-04-23	47.8400	48.1000	47.4325	47.6550	-0.677%	2,836	+9.684%
2025-04-22	48.2600	49.4000	47.9700	47.9800	-0.042%	2,016	+8.941%
2025-04-21	47.6450	49.1600	47.2200	48.0000	+1.571%	2,732	+8.896%
2025-04-17	48.7700	48.7700	45.3200	47.2575	-1.207%	5,135	+10.607%
2025-04-16	47.9750	48.4200	47.4000	47.8350	+1.625%	2,721	+9.271%
2025-04-15	47.1350	47.2600	45.5600	47.0700	+0.480%	2,363	+11.047%
2025-04-14	45.9300	47.9100	45.9300	46.8450	+0.879%	12,759	+11.581%
2025-04-11	45.7500	46.4370	45.7500	46.4370	+3.654%	1,024	+12.561%
2025-04-10	44.4550	45.1400	44.4550	44.8000	-0.223%	3,678	+16.674%
2025-04-09	42.6500	45.3200	41.6900	44.9000	+7.173%	8,744	+16.414%
2025-04-08	43.3025	43.6100	41.8950	41.8950	+1.238%	24,123	+24.764%
2025-04-07	40.8100	42.5000	40.5700	41.3825	-5.917%	16,906	+26.309%
2025-04-04	44.7200	44.8300	43.8175	43.9850	-6.895%	6,013	+18.836%
2025-04-03	46.6600	47.4700	46.6200	47.2425	+2.567%	4,682	+10.642%
2025-04-02	46.4800	46.4800	45.7925	46.0600	-0.130%	3,976	+13.482%
2025-04-01	45.6825	46.1200	45.6100	46.1200	+1.124%	3,989	+13.335%
2025-03-31	45.4800	45.7700	45.1475	45.6075	-0.529%	6,752	+14.608%
2025-03-28	45.5900	45.8600	45.5350	45.8500	-0.218%	3,463	+14.002%
2025-03-27	45.8000	46.0500	45.7600	45.9500	+0.019%	8,089	+13.754%
2025-03-26	46.1500	46.1500	45.6500	45.9414	+0.047%	3,860	+13.775%
2025-03-25	45.8800	45.9200	45.3100	45.9200	+2.683%	4,216	+13.828%
2025-03-24	44.8000	44.9000	44.6500	44.7200	+0.179%	16,690	+16.883%
2025-03-21	44.3900	45.2000	44.3900	44.6400	+0.168%	3,486	+17.092%
2025-03-20	44.3100	44.6415	44.3000	44.5650	-0.045%	3,819	+17.289%
2025-03-19	44.5350	44.9800	44.1900	44.5850	-1.167%	1,799	+17.237%
2025-03-18	44.4700	45.1700	44.1900	45.1115	+0.898%	5,538	+15.868%
2025-03-17	43.7600	44.7100	43.7600	44.7100	+2.664%	2,765	+16.909%
2025-03-14	42.9800	43.6900	42.9800	43.5500	-3.265%	2,742	+20.023%
2025-03-13	44.4500	45.0200	44.2045	45.0200	+1.396%	2,041	+16.104%
2025-03-12	44.1300	44.4000	44.0150	44.4000	+0.863%	3,309	+17.725%
2025-03-11	43.9900	44.0800	43.3500	44.0200	-0.632%	5,951	+18.741%
2025-03-10	44.7315	44.7315	43.9100	44.3000	-3.085%	4,096	+17.991%
2025-03-07	44.8300	45.7100	44.8300	45.7100	+2.858%	2,881	+14.351%
2025-03-06	44.3500	44.4400	43.7100	44.4400	-0.022%	3,099	+17.619%
2025-03-05	44.6300	44.7700	44.3900	44.4500	+1.554%	5,240	+17.593%
2025-03-04	44.1840	45.0600	43.5400	43.7700	-2.949%	8,189	+19.420%
2025-03-03	44.0000	45.1000	44.0000	45.1000	+4.543%	4,746	+15.898%
2025-02-28	43.5000	43.9900	43.1400	43.1400	-1.932%	2,345	+21.164%
2025-02-27	43.5400	43.9900	43.5400	43.9900	-0.023%	1,528	+18.822%
2025-02-26	43.8900	44.0000	43.7200	44.0000	+1.382%	7,220	+18.795%
2025-02-25	43.3600	43.6300	43.2470	43.4000	+1.166%	4,508	+20.438%
2025-02-24	42.7300	43.4300	42.7300	42.9000	+0.846%	2,898	+21.841%
2025-02-21	42.3600	42.5400	42.0800	42.5400	+1.117%	2,101	+22.873%
2025-02-20	42.2500	42.9500	42.0500	42.0700	-0.977%	3,684	+24.245%
2025-02-19	42.1650	42.8700	41.7700	42.4850	-0.829%	3,603	+23.032%
2025-02-18	42.7700	42.9446	42.7125	42.8400	+0.895%	8,803	+22.012%
2025-02-14	42.3800	42.9200	42.3800	42.4600	+1.312%	3,527	+23.104%
2025-02-13	42.1800	42.9058	41.9100	41.9100	-1.896%	3,725	+24.720%
2025-02-12	42.5300	42.7200	42.2200	42.7200	+1.545%	3,902	+22.355%
2025-02-11	42.0000	42.5000	41.9041	42.0700	+0.502%	20,718	+24.245%
2025-02-10	42.0000	42.2500	41.8300	41.8600	-0.167%	4,670	+24.869%
2025-02-07	41.6100	41.9300	41.5600	41.9300	-0.663%	11,763	+24.660%
2025-02-06	41.5400	42.2100	41.5000	42.2100	+1.480%	4,693	+23.833%
2025-02-05	41.6700	42.1600	41.5945	41.5945	+1.599%	5,154	+25.666%
2025-02-04	40.7040	40.9500	40.4300	40.9400	+1.790%	5,033	+27.675%
2025-02-03	40.4500	41.0100	40.2200	40.2200	-1.433%	10,461	+29.960%
2025-01-31	41.1680	41.6210	40.8048	40.8048	-2.264%	2,718	+28.098%
2025-01-30	40.9100	41.7500	40.9100	41.7500	+2.630%	2,365	+25.198%
2025-01-29	41.7000	41.7000	40.6800	40.6800	-1.190%	2,549	+28.491%
2025-01-28	40.7900	41.6800	40.6600	41.1700	-1.389%	8,993	+26.961%
2025-01-27	40.5500	41.8000	40.5500	41.7500	+3.163%	10,762	+25.198%
2025-01-24	40.1880	40.9800	39.9700	40.4700	-0.979%	3,623	+29.157%
2025-01-23	40.2500	40.8700	39.8400	40.8700	+0.142%	10,884	+27.893%
2025-01-22	40.0300	40.9400	40.0300	40.8120	+0.934%	27,190	+28.075%
2025-01-21	39.8000	40.5200	39.7920	40.4345	+0.849%	11,885	+29.271%
2025-01-17	40.0000	40.2300	39.2600	40.0942	+0.110%	11,167	+30.368%
2025-01-16	39.3000	40.0500	39.0100	40.0500	+0.552%	10,637	+30.512%
2025-01-15	39.8300	39.8900	38.8400	39.8300	+2.128%	44,745	+31.233%
2025-01-14	38.8000	39.3200	38.2600	39.0000	+3.038%	59,218	+34.026%
2025-01-13	37.9380	38.7200	37.8500	37.8500	-1.739%	17,547	+38.098%
2025-01-10	38.5300	38.9600	38.3300	38.5200	-2.506%	25,855	+35.696%
2025-01-08	39.2300	39.8200	39.2300	39.5100	+0.343%	5,314	+32.296%
2025-01-07	39.3430	39.7300	38.9600	39.3750	+1.291%	13,926	+32.749%
2025-01-06	39.1500	40.0000	38.6700	38.8730	-2.039%	14,156	+34.464%
2025-01-03	38.7600	39.7500	38.7600	39.6820	+2.537%	7,053	+31.722%
2025-01-02	38.2850	38.7000	38.0500	38.7000	-1.175%	11,612	+35.065%
2024-12-31	38.0100	39.2000	38.0100	39.1600	-0.051%	3,882	+33.478%
2024-12-30	38.5550	39.1800	38.0200	39.1800	+1.306%	12,420	+33.410%
2024-12-27	38.7450	39.2200	38.2800	38.6750	-2.434%	8,724	+35.152%
2024-12-26	38.3400	39.6400	38.3400	39.6400	+0.101%	4,756	+31.862%
2024-12-24	37.8400	39.6000	37.8400	39.6000	+1.512%	11,415	+31.995%
2024-12-23	38.7200	39.5900	38.2800	39.0100	+0.958%	22,661	+33.991%
2024-12-20	38.6400	38.9000	38.3800	38.6400	+1.791%	7,867	+35.274%
2024-12-19	38.8300	38.9200	37.8300	37.9600	-0.732%	10,609	+37.698%
2024-12-18	38.7500	39.1800	37.7300	38.2400	-0.598%	4,985	+36.689%
2024-12-17	38.7600	39.3700	38.3500	38.4702	-0.709%	10,775	+35.871%
2024-12-16	38.7150	38.8817	38.2400	38.7450	-1.409%	4,258	+34.908%
2024-12-13	38.3600	39.3600	38.2400	39.2988	+2.048%	5,378	+33.007%
2024-12-12	38.5965	38.7550	38.3800	38.5100	-1.574%	7,363	+35.731%
2024-12-11	38.6400	39.1800	38.6400	39.1260	+1.586%	2,622	+33.594%
2024-12-10	38.7800	38.7800	38.3000	38.5150	-1.960%	7,887	+35.713%
2024-12-09	39.5000	39.6900	38.7100	39.2850	-0.469%	6,932	+33.053%
2024-12-06	38.8000	39.8600	38.8000	39.4700	-1.003%	2,260	+32.430%
2024-12-05	39.1300	39.8700	38.8000	39.8700	+2.931%	3,789	+31.101%
2024-12-04	38.1400	38.7345	38.1400	38.7345	-0.400%	1,251	+34.944%
2024-12-03	39.2000	39.5400	38.8900	38.8900	-6.199%	5,584	+34.405%
2024-12-02	40.9250	41.4600	40.3600	41.4600	-0.313%	4,905	+26.073%
2024-11-29	40.8300	41.5900	40.4300	41.5900	+3.304%	1,280	+25.679%
2024-11-27	40.1900	40.8500	40.1900	40.2600	-1.081%	7,002	+29.831%
2024-11-26	40.6350	41.0600	40.2300	40.7000	-0.889%	3,742	+28.428%
2024-11-25	41.0650	41.5400	40.5500	41.0650	-1.017%	17,593	+27.286%
2024-11-22	40.8140	41.6000	40.4700	41.4870	+2.009%	8,856	+25.991%
2024-11-21	41.5700	41.7100	40.6200	40.6700	-1.976%	4,942	+28.522%
2024-11-20	41.4800	41.4900	40.5800	41.4900	+2.408%	2,785	+25.982%
2024-11-19	40.1700	41.1800	40.1700	40.5144	-0.211%	3,451	+29.016%
2024-11-18	39.8800	41.0200	39.8800	40.6000	+1.908%	4,848	+28.744%
2024-11-15	40.7200	40.7200	39.8400	39.8400	-1.473%	2,689	+31.200%
2024-11-14	40.2400	40.4355	40.2400	40.4355	-1.208%	808	+29.268%
2024-11-13	41.3600	41.3600	40.9300	40.9300	+0.269%	1,534	+27.706%
2024-11-12	40.1600	40.8200	40.1600	40.8200	-1.258%	815	+28.050%
2024-11-11	41.9100	42.0000	40.7700	41.3400	-0.359%	2,214	+26.439%
2024-11-08	41.0000	41.5050	41.0000	41.4890	+0.336%	1,210	+25.985%
2024-11-07	42.0000	42.0000	41.3500	41.3500	+0.584%	1,314	+26.409%
2024-11-06	41.5650	41.5650	41.1100	41.1100	-0.940%	928	+27.147%
2024-11-05	40.9200	42.0100	40.9200	41.5000	+1.492%	4,538	+25.952%
2024-11-04	40.8800	41.4200	40.8800	40.8900	+0.492%	4,044	+27.831%
2024-11-01	40.6700	41.1600	40.6700	40.6900	-0.392%	2,687	+28.459%
2024-10-31	40.4700	41.2000	40.4700	40.8500	-2.109%	980	+27.956%
2024-10-30	40.7000	41.8100	40.7000	41.7300	+0.627%	1,150	+25.258%
2024-10-29	41.7900	41.7900	41.4700	41.4700	-1.332%	2,087	+26.043%
2024-10-28	41.7500	42.0700	41.3100	42.0300	+1.180%	8,648	+24.364%
2024-10-25	41.5500	41.5500	40.6500	41.5400	-1.213%	2,957	+25.831%
2024-10-24	41.4500	42.0700	41.1850	42.0500	+4.213%	3,746	+24.304%
2024-10-23	40.2300	41.5200	40.2300	40.3500	-1.585%	1,087	+29.542%
2024-10-22	40.5900	41.0000	40.5900	41.0000	-0.485%	982	+27.488%
2024-10-21	41.5800	41.5800	41.2000	41.2000	-0.691%	560	+26.869%
2024-10-18	41.4000	41.9000	41.4000	41.4865	-0.512%	1,325	+25.993%
2024-10-17	41.9150	41.9150	41.5200	41.7000	+0.579%	4,039	+25.348%
2024-10-16	41.3100	42.3600	41.2700	41.4600	-1.590%	2,251	+26.073%
2024-10-15	41.1500	42.1297	41.1500	42.1297	+1.493%	2,033	+24.069%
2024-10-14	40.9600	41.5100	40.9600	41.5100	+1.368%	3,828	+25.921%
2024-10-11	40.9650	42.2700	40.9500	40.9500	-0.739%	933	+27.643%
2024-10-10	40.7600	41.2600	40.7600	41.2550	-0.542%	1,775	+26.700%
2024-10-09	41.4800	41.4800	40.4600	41.4800	+2.954%	3,794	+26.013%
2024-10-08	41.0000	41.5700	40.2900	40.2900	-2.232%	4,861	+29.734%
2024-10-07	41.2000	41.2100	40.0900	41.2100	-0.411%	1,993	+26.838%
2024-10-04	40.8300	41.3800	40.2400	41.3800	+0.364%	1,384	+26.317%
2024-10-03	41.2400	41.2400	40.3400	41.2300	+0.426%	2,230	+26.777%
2024-10-02	41.5500	41.5500	41.0550	41.0550	-2.278%	3,330	+27.317%
2024-10-01	42.1000	42.1000	41.5830	42.0120	+0.172%	7,369	+24.417%
2024-09-30	42.0000	42.0000	41.5000	41.9400	-0.956%	3,719	+24.630%
2024-09-27	42.7000	42.7000	42.3450	42.3450	-0.575%	1,272	+23.438%
2024-09-26	42.0100	42.5900	42.0100	42.5900	+1.405%	2,237	+22.728%
2024-09-25	41.9750	42.3000	41.9750	42.0000	+0.478%	996	+24.452%
2024-09-24	42.5742	42.5742	41.8000	41.8000	-0.048%	809	+25.048%
2024-09-23	41.8200	41.8200	41.8200	41.8200	+1.173%	344	+24.988%
2024-09-20	41.0200	41.3350	41.0200	41.3350	-0.253%	696	+26.455%
2024-09-19	42.4100	42.4100	41.4400	41.4400	+0.607%	962	+26.134%
2024-09-18	41.6700	41.6700	41.1900	41.1900	-2.578%	794	+26.900%
2024-09-17	41.9500	42.2800	41.3300	42.2800	+0.118%	1,882	+23.628%
2024-09-16	41.8600	42.2300	41.2900	42.2300	+2.662%	8,074	+23.775%
2024-09-13	40.5800	41.6600	40.5800	41.1350	-0.760%	1,390	+27.069%
2024-09-12	40.7850	41.4500	40.7850	41.4500	-0.217%	1,462	+26.104%
2024-09-11	41.5800	41.5800	40.7700	41.5400	+0.666%	3,208	+25.831%
2024-09-10	41.1300	41.2650	41.0000	41.2650	-0.901%	5,464	+26.669%
2024-09-09	41.0000	41.6700	40.9800	41.6400	-0.335%	2,519	+25.528%
2024-09-06	41.9000	41.9000	41.7800	41.7800	+2.077%	3,384	+25.108%
2024-09-05	41.4900	41.4900	40.7800	40.9300	-0.171%	1,787	+27.706%
2024-09-04	41.0500	41.0500	40.5200	41.0000	+1.385%	1,606	+27.488%
2024-09-03	41.2500	41.4400	40.4400	40.4400	-0.688%	2,051	+29.253%
2024-08-30	40.7700	40.7700	40.3550	40.7200	+0.742%	6,491	+28.364%
2024-08-29	40.1840	40.8200	40.0200	40.4200	-1.174%	1,547	+29.317%
2024-08-28	40.9000	40.9000	40.9000	40.9000	+0.838%	1,973	+27.800%
2024-08-27	40.1000	40.5600	40.0000	40.5600	+1.160%	926	+28.871%
2024-08-26	39.9900	40.5200	39.9900	40.0950	+1.148%	1,395	+30.365%
2024-08-23	40.0000	40.3000	39.6400	39.6400	-0.900%	1,390	+31.862%
2024-08-22	39.6050	40.0000	39.4200	40.0000	+2.119%	944	+30.675%
2024-08-21	39.1700	39.6600	39.1700	39.1700	-0.735%	1,928	+33.444%
2024-08-20	39.3500	39.8400	39.2000	39.4600	-0.379%	5,238	+32.463%
2024-08-19	39.1000	39.6100	39.1000	39.6100	+2.035%	1,648	+31.962%
2024-08-16	38.5000	38.8200	38.5000	38.8200	+0.648%	2,640	+34.647%
2024-08-15	38.3600	38.5700	38.0000	38.5700	+0.600%	2,586	+35.520%
2024-08-14	38.1100	38.5600	38.1100	38.3400	+1.348%	799	+36.333%
2024-08-13	37.6600	37.9900	37.3900	37.8300	-0.158%	1,220	+38.171%
2024-08-12	37.4850	37.8900	37.1600	37.8900	+2.655%	4,993	+37.952%
2024-08-09	37.6500	37.6500	36.9100	36.9100	+0.764%	3,381	+41.615%
2024-08-08	36.8550	37.6700	36.5500	36.6300	+0.109%	4,169	+42.697%
2024-08-07	37.3500	37.3900	36.5500	36.5900	-2.166%	9,989	+42.853%
2024-08-06	36.7000	37.4000	36.7000	37.4000	+0.538%	5,632	+39.759%
2024-08-05	37.4600	37.4600	36.7000	37.2000	-2.337%	4,101	+40.511%
2024-08-02	37.3500	38.0900	37.3500	38.0900	-3.079%	2,315	+37.228%
2024-08-01	37.9800	39.3000	37.9800	39.3000	+1.813%	1,374	+33.003%
2024-07-31	38.3000	39.1300	38.2800	38.6000	+1.074%	12,384	+35.415%
2024-07-30	37.9000	38.1900	37.8300	38.1900	+1.704%	4,988	+36.868%
2024-07-29	38.0500	38.0500	37.5500	37.5500	-2.518%	11,162	+39.201%
2024-07-26	38.1500	38.5200	37.8000	38.5200	0.000%	3,178	+35.696%
2024-07-25	38.0300	38.5200	37.7700	38.5200	+1.452%	2,264	+35.696%
2024-07-24	37.9900	38.1500	37.7950	37.9686	-1.149%	6,732	+37.666%
2024-07-23	37.7660	38.4700	37.5600	38.4100	-0.903%	9,335	+36.084%
2024-07-22	38.4800	38.7600	37.9900	38.7600	+2.675%	9,159	+34.856%
2024-07-19	37.6500	37.7500	37.3100	37.7500	+0.013%	3,295	+38.464%
2024-07-18	38.2000	38.2000	37.7450	37.7450	-1.178%	2,081	+38.482%
2024-07-17	37.8400	38.3900	37.6800	38.1950	+0.223%	2,229	+36.850%
2024-07-16	37.4500	38.1100	37.4500	38.1100	-1.448%	11,601	+37.156%
2024-07-15	38.3700	38.6700	37.7350	38.6700	+1.310%	1,526	+35.169%
2024-07-12	37.9000	38.1700	37.7700	38.1700	+0.686%	3,053	+36.940%
2024-07-11	38.1000	38.3500	37.8300	37.9100	-0.316%	2,865	+37.879%
2024-07-10	38.0300	38.0300	37.6500	38.0300	+1.251%	2,375	+37.444%
2024-07-09	37.2900	38.3000	37.1100	37.5600	-0.113%	3,676	+39.164%
2024-07-08	37.3500	37.6024	36.8800	37.6024	+1.601%	2,615	+39.007%
2024-07-05	36.8250	37.2200	36.8000	37.0100	+0.489%	5,439	+41.232%
2024-07-03	36.2500	36.8300	35.6400	36.8300	-0.540%	3,956	+41.922%
2024-07-02	36.1900	37.0400	36.1900	37.0300	-0.323%	8,098	+41.156%
2024-07-01	36.8550	37.2000	36.4600	37.1500	+1.232%	5,327	+40.700%
2024-06-28	36.9000	36.9700	36.5000	36.6980	-2.243%	4,154	+42.433%
2024-06-27	36.7800	37.5400	36.2170	37.5400	+1.817%	6,381	+39.238%
2024-06-26	36.3400	36.8900	36.3400	36.8700	-0.324%	3,443	+41.768%
2024-06-25	36.4400	36.9900	36.0500	36.9900	+0.708%	5,548	+41.308%
2024-06-24	36.5200	37.0600	36.5200	36.7300	+0.438%	4,929	+42.309%
2024-06-21	36.4900	37.0200	36.4500	36.5700	-0.948%	8,347	+42.931%
2024-06-20	36.3350	36.9200	36.0400	36.9200	-0.297%	15,021	+41.576%
2024-06-18	36.5000	37.0300	36.2950	37.0300	+2.491%	5,699	+41.156%
2024-06-17	35.6100	36.2600	35.4800	36.1300	+2.351%	8,999	+44.672%
2024-06-14	34.8300	35.6700	34.8300	35.3000	+0.771%	6,970	+48.074%
2024-06-13	35.7000	35.7000	35.0300	35.0300	-2.559%	3,258	+49.215%
2024-06-12	35.6000	35.9500	35.4100	35.9500	+1.353%	3,493	+45.396%
2024-06-11	35.1000	35.4700	34.6200	35.4700	+0.113%	4,728	+47.364%
2024-06-10	34.9220	35.4300	34.9220	35.4300	-0.085%	1,803	+47.530%
2024-06-07	35.7900	35.7900	35.4600	35.4600	-1.129%	3,014	+47.406%
2024-06-06	35.4300	36.0500	35.4300	35.8650	+0.434%	2,076	+45.741%
2024-06-05	34.8600	35.7100	34.8600	35.7100	+1.505%	2,711	+46.374%
2024-06-04	35.2100	35.2700	34.7100	35.1804	+2.867%	3,972	+48.577%
2024-06-03	34.6795	35.4100	34.2000	34.2000	-1.950%	4,744	+52.836%
2024-05-31	34.7000	34.8800	34.3100	34.8800	+1.958%	4,613	+49.857%
2024-05-30	34.4500	34.7200	34.0000	34.2100	+0.825%	7,824	+52.792%
2024-05-29	34.0400	34.6900	33.8000	33.9300	-1.338%	7,670	+54.052%
2024-05-28	34.8500	34.8500	34.3100	34.3900	+0.029%	4,372	+51.992%
2024-05-24	34.2400	34.7900	34.2400	34.3800	+1.506%	10,634	+52.036%
2024-05-23	34.2500	34.2500	33.8700	33.8700	+0.089%	4,834	+54.325%
2024-05-22	33.5000	33.8400	33.4600	33.8400	-1.197%	3,557	+54.462%
2024-05-21	34.5000	34.8000	33.7500	34.2500	-0.320%	6,101	+52.613%
2024-05-20	34.4650	34.6400	34.0600	34.3600	-6.069%	5,328	+52.125%
2024-05-17	35.4000	36.5800	35.0000	36.5800	-1.242%	3,954	+42.892%
2024-05-16	36.4150	37.0400	36.4150	37.0400	+2.846%	1,283	+41.118%
2024-05-15	36.1050	36.1400	36.0150	36.0150	+0.544%	620	+45.134%
2024-05-14	35.4000	36.0700	35.4000	35.8200	+0.652%	1,620	+45.924%
2024-05-13	35.6000	35.8400	35.5880	35.5880	+0.389%	2,827	+46.875%
2024-05-10	35.4200	35.9000	35.4200	35.4500	-0.085%	5,341	+47.447%
2024-05-09	34.9776	36.0000	33.7500	35.4800	+1.083%	6,169	+47.322%
2024-05-08	34.9300	35.3700	34.9300	35.1000	-1.099%	5,022	+48.917%
2024-05-07	35.5600	35.5600	34.8105	35.4900	+2.498%	4,956	+47.281%
2024-05-06	34.2400	34.7000	34.2400	34.6250	+0.479%	5,259	+50.960%
2024-05-03	34.3280	34.5500	34.1800	34.4600	+2.590%	4,323	+51.683%
2024-05-02	33.2400	34.0000	33.2400	33.5900	-1.496%	8,540	+55.612%
2024-05-01	34.0300	34.6000	34.0300	34.1000	+1.037%	1,557	+53.284%
2024-04-30	33.9700	34.1000	33.7500	33.7500	-1.632%	31,147	+54.874%
2024-04-29	34.3500	34.3500	33.8800	34.3100	+0.019%	18,787	+52.346%
2024-04-26	33.8600	34.7200	33.0000	34.3036	+0.568%	8,613	+52.375%
2024-04-25	33.7500	34.1100	33.2000	34.1100	-1.473%	13,741	+53.240%
2024-04-24	33.9700	34.6200	33.7700	34.6200	+1.110%	5,400	+50.982%
2024-04-23	34.6700	34.7800	34.0200	34.2400	+0.943%	18,783	+52.658%
2024-04-22	33.9900	33.9900	33.4400	33.9200	+2.199%	12,672	+54.098%
2024-04-19	33.5600	33.6000	33.1900	33.1900	-0.390%	4,854	+57.487%
2024-04-18	33.1000	33.5200	32.9350	33.3200	-1.885%	20,114	+56.873%
2024-04-17	34.0400	34.1000	33.3400	33.9600	+0.563%	16,110	+53.916%
2024-04-16	33.5075	33.9400	33.0890	33.7700	-1.545%	28,993	+54.782%
2024-04-15	34.3100	34.4900	33.7400	34.3000	+0.029%	15,702	+52.391%
2024-04-12	34.3200	34.3200	34.0200	34.2900	+0.912%	3,519	+52.435%
2024-04-11	33.8700	34.2300	33.6800	33.9800	-1.168%	14,155	+53.826%
2024-04-10	33.8900	34.4200	33.8900	34.3815	-1.259%	5,838	+52.029%
2024-04-09	34.5500	34.8200	34.3800	34.8200	-0.364%	16,423	+50.115%
2024-04-08	34.5000	34.9600	34.3000	34.9471	+1.099%	10,217	+49.569%
2024-04-05	34.0400	34.5672	33.9100	34.5672	+0.691%	5,703	+51.213%
2024-04-04	34.5500	34.5500	33.9100	34.3300	-1.914%	8,978	+52.258%
2024-04-03	34.6100	35.1200	34.4300	35.0000	+0.315%	8,360	+49.343%
2024-04-02	34.9000	34.9000	34.4000	34.8900	+0.201%	8,197	+49.814%
2024-04-01	33.6400	35.8000	33.6400	34.8200	-1.586%	3,583	+50.115%
2024-03-28	34.0300	35.6400	34.0300	35.3810	+0.657%	4,579	+47.735%
2024-03-27	34.5400	35.1500	34.5400	35.1500	+0.486%	5,558	+48.706%
2024-03-26	34.6800	34.9800	34.6800	34.9800	+0.114%	17,646	+49.428%
2024-03-25	34.9000	34.9400	34.5500	34.9400	-2.266%	8,085	+49.599%
2024-03-22	36.3300	36.3300	35.5000	35.7500	-1.813%	4,362	+46.210%
2024-03-21	36.7000	36.7000	36.0800	36.4100	-0.519%	2,700	+43.559%
2024-03-20	35.3000	36.6000	35.3000	36.6000	+2.665%	2,674	+42.814%
2024-03-19	35.4440	35.8500	35.0600	35.6500	0.000%	10,691	+46.620%
2024-03-18	35.6500	35.6500	35.0500	35.6500	-1.247%	6,615	+46.620%
2024-03-15	36.1000	36.2240	35.8000	36.1000	+0.194%	2,871	+44.792%
2024-03-14	35.9600	36.0400	35.4400	36.0300	-5.951%	2,106	+45.074%
2024-03-13	38.0000	38.3200	38.0000	38.3100	+1.636%	1,683	+36.440%
2024-03-12	37.5000	37.7200	37.1900	37.6935	+0.866%	6,306	+38.671%
2024-03-11	36.8500	37.3900	36.8500	37.3700	-0.373%	5,424	+39.872%
2024-03-08	37.4000	37.5433	36.9100	37.5100	+1.132%	3,157	+39.350%
2024-03-07	37.1000	37.2700	36.8700	37.0900	-0.242%	3,050	+40.927%
2024-03-06	36.8700	37.1800	36.5600	37.1800	+0.704%	19,243	+40.586%
2024-03-05	36.6900	37.0200	36.6250	36.9200	+0.737%	6,416	+41.576%
2024-03-04	36.6600	36.6600	36.2400	36.6500	+0.549%	5,755	+42.619%
2024-03-01	36.6500	36.7500	36.2300	36.4500	-0.491%	5,312	+43.402%
2024-02-29	36.4300	36.6300	36.2400	36.6300	+0.329%	3,381	+42.697%
2024-02-28	36.2400	36.5100	36.2400	36.5100	+0.162%	1,713	+43.166%
2024-02-27	35.9300	36.6300	35.9300	36.4508	-0.814%	20,310	+43.399%
2024-02-26	36.7500	36.7500	36.0600	36.7500	-1.395%	3,643	+42.231%
2024-02-23	36.9500	37.2700	36.7900	37.2700	+0.458%	3,634	+40.247%
2024-02-22	37.1000	37.1000	36.6700	37.1000	+0.980%	2,198	+40.889%
2024-02-21	36.8500	37.2600	36.6773	36.7400	+0.355%	9,213	+42.270%
2024-02-20	37.1300	37.1300	36.4400	36.6100	+1.511%	7,988	+42.775%
2024-02-16	36.3500	36.4800	36.0600	36.0650	+0.365%	3,806	+44.933%
2024-02-15	35.8500	36.1200	35.7000	35.9340	+1.940%	19,828	+45.461%
2024-02-14	35.2500	35.2500	34.7900	35.2500	-0.113%	6,233	+48.284%
2024-02-13	35.1200	35.2900	34.9100	35.2900	-1.231%	5,943	+48.116%
2024-02-12	35.4500	35.7300	35.2535	35.7300	+1.679%	4,078	+46.292%
2024-02-09	35.2300	35.4100	34.9000	35.1400	-1.153%	3,975	+48.748%
2024-02-08	35.3600	35.5500	34.9300	35.5500	-0.392%	9,519	+47.032%
2024-02-07	35.4500	35.7100	35.2300	35.6900	-0.696%	17,474	+46.456%
2024-02-06	35.9300	35.9400	35.6000	35.9400	+1.040%	4,098	+45.437%
2024-02-05	35.4150	36.0300	35.4150	35.5700	-1.713%	8,587	+46.950%
2024-02-02	35.7800	36.1900	35.6600	36.1900	+0.780%	3,183	+44.432%
2024-02-01	35.7900	36.1800	35.2500	35.9100	-2.498%	1,641	+45.558%
2024-01-31	36.1400	36.8300	36.0000	36.8300	+1.684%	7,996	+41.922%
2024-01-30	36.2100	36.2200	35.8900	36.2200	+0.863%	2,354	+44.313%
2024-01-29	35.6500	35.9100	35.4000	35.9100	+0.335%	1,841	+45.558%
2024-01-26	35.7100	35.7900	35.3800	35.7900	+0.789%	1,583	+46.046%
2024-01-25	35.3100	35.5100	34.9400	35.5100	+0.056%	2,618	+47.198%
2024-01-24	34.8600	35.4900	34.8600	35.4900	+1.749%	2,067	+47.281%
2024-01-23	34.1500	34.8900	34.1500	34.8800	+0.144%	6,237	+49.857%
2024-01-22	34.4400	34.8300	33.8600	34.8300	+3.491%	16,661	+50.072%
2024-01-19	33.9300	34.0600	33.2500	33.6550	-0.688%	3,422	+55.311%
2024-01-18	34.0300	34.0300	33.6750	33.8880	-0.534%	3,693	+54.243%
2024-01-17	33.9600	34.0700	33.3000	34.0700	-2.378%	3,736	+53.419%
2024-01-16	34.8700	35.2400	34.5600	34.9000	+0.172%	3,099	+49.771%
2024-01-12	34.8400	34.8400	34.8400	34.8400	+0.548%	5,688	+50.029%
2024-01-11	34.6300	34.6500	34.4673	34.6500	-0.915%	2,498	+50.851%
2024-01-10	34.4500	34.9700	34.4500	34.9700	+1.113%	3,457	+49.471%
2024-01-09	34.9400	34.9800	34.5650	34.5850	-1.355%	3,796	+51.135%
2024-01-08	35.0600	35.0600	34.6950	35.0600	+2.425%	2,156	+49.087%
2024-01-05	33.9000	34.4500	33.9000	34.2300	+1.123%	6,015	+52.702%
2024-01-04	34.3400	34.3400	33.8500	33.8500	+0.654%	2,173	+54.417%
2024-01-03	33.9900	34.2700	33.6300	33.6300	-2.062%	10,670	+55.427%
2024-01-02	34.5500	34.5500	34.3150	34.3380	-2.037%	1,580	+52.222%
2023-12-29	35.1900	35.1900	34.8450	35.0520	+0.666%	691	+49.121%
2023-12-28	34.4700	34.8200	34.4700	34.8200	-0.656%	1,390	+50.115%
2023-12-27	33.8200	35.0500	33.8200	35.0500	+3.940%	2,369	+49.130%
2023-12-26	34.0500	34.1100	33.6300	33.7213	-1.400%	1,912	+55.006%
2023-12-22	34.2000	34.2000	34.2000	34.2000	+0.677%	312	+52.836%
2023-12-21	33.6700	34.2900	33.2500	33.9700	-1.707%	2,618	+53.871%
2023-12-20	34.3700	34.5600	33.9100	34.5600	+0.553%	2,161	+51.244%
2023-12-19	34.0100	34.3700	33.9000	34.3700	+1.059%	6,961	+52.080%
2023-12-18	33.8100	34.0100	33.7300	34.0100	0.000%	9,478	+53.690%
2023-12-15	33.9700	34.0100	33.7250	34.0100	+1.055%	2,627	+53.690%
2023-12-14	33.7500	34.0100	33.5400	33.6550	-0.281%	5,449	+55.311%
2023-12-13	33.5300	33.7500	33.2500	33.7500	+2.577%	7,732	+54.874%
2023-12-12	33.0000	33.1300	32.3700	32.9020	+0.317%	1,997	+58.866%
2023-12-11	32.7800	32.9000	32.3900	32.7980	+0.607%	2,617	+59.369%
2023-12-08	32.5300	32.6000	32.1300	32.6000	+0.586%	2,408	+60.337%
2023-12-07	31.7300	32.4100	31.7300	32.4100	+0.512%	3,888	+61.277%
2023-12-06	32.2800	32.5400	31.9700	32.2450	+1.177%	3,812	+62.103%
2023-12-05	31.9500	31.9500	31.8600	31.8700	-0.546%	9,110	+64.010%
2023-12-04	32.2800	32.3100	31.8700	32.0450	-3.070%	4,294	+63.114%
2023-12-01	32.5850	33.0600	32.5850	33.0600	+1.754%	2,582	+58.106%
2023-11-30	32.1150	32.4900	31.9200	32.4900	-0.337%	10,376	+60.880%
2023-11-29	31.7900	32.6000	31.7900	32.6000	+3.657%	2,418	+60.337%
2023-11-28	31.3900	32.3900	31.3900	31.4500	-1.240%	5,407	+66.200%
2023-11-27	31.7400	31.8450	31.6000	31.8450	-1.378%	6,448	+64.139%
2023-11-24	32.0000	32.2900	32.0000	32.2900	-0.370%	535	+61.877%
2023-11-22	32.2500	32.4100	32.0850	32.4100	-0.092%	2,696	+61.277%
2023-11-21	32.0700	32.4400	31.9900	32.4400	-0.215%	4,519	+61.128%
2023-11-20	32.1100	32.5100	32.0900	32.5100	+0.432%	2,735	+60.781%
2023-11-17	33.3500	33.3500	32.3700	32.3700	-0.614%	12,690	+61.477%
2023-11-16	31.9100	32.5733	31.9100	32.5700	+0.680%	2,208	+60.485%
2023-11-15	32.1855	32.3500	32.0680	32.3500	+0.622%	2,693	+61.577%
2023-11-14	31.1980	32.1500	31.1980	32.1500	+3.443%	11,119	+62.582%

.dark-mode .bb5csL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bb5csL{ color: #333333; background-color: white; border: 2px solid #333333; }SZLMYSWISS LIFE HLDG UNSP/ADRstock OTC ADR

SZLMY
SWISS LIFE HLDG UNSP/ADR
stock OTC ADR