Swiss Life Holding AG (SWSDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 12 |
| Sept 05, 2024 | 769.90 | 769.90 | 769.90 | 769.90 | 769.90 | - |
| Sept 04, 2024 | 769.90 | 769.90 | 769.90 | 769.90 | 769.90 | 24 |
| Sept 03, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 7 |
| Aug 30, 2024 | 804.87 | 804.87 | 781.37 | 781.37 | 781.37 | 47 |
| Aug 29, 2024 | 805.75 | 805.75 | 805.75 | 805.75 | 805.75 | 2 |
| Aug 28, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| Aug 27, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| Aug 26, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 14 |
| Aug 23, 2024 | 752.54 | 752.54 | 752.54 | 752.54 | 752.54 | - |
| Aug 22, 2024 | 752.54 | 752.54 | 752.54 | 752.54 | 752.54 | - |
| Aug 21, 2024 | 752.54 | 752.54 | 752.54 | 752.54 | 752.54 | - |
| Aug 20, 2024 | 752.54 | 752.54 | 752.54 | 752.54 | 752.54 | - |
| Aug 19, 2024 | 752.54 | 752.54 | 752.54 | 752.54 | 752.54 | - |
| Aug 16, 2024 | 752.54 | 752.54 | 752.54 | 752.54 | 752.54 | - |
| Aug 15, 2024 | 752.54 | 752.54 | 752.54 | 752.54 | 752.54 | - |
| Aug 14, 2024 | 752.54 | 752.54 | 752.54 | 752.54 | 752.54 | - |
| Aug 13, 2024 | 752.54 | 752.54 | 752.54 | 752.54 | 752.54 | - |
| Aug 12, 2024 | 752.54 | 752.54 | 752.54 | 752.54 | 752.54 | 21 |
| Aug 09, 2024 | 745.10 | 745.10 | 745.10 | 745.10 | 745.10 | - |
| Aug 08, 2024 | 745.10 | 745.10 | 745.10 | 745.10 | 745.10 | - |
| Aug 07, 2024 | 745.10 | 745.10 | 745.10 | 745.10 | 745.10 | - |
| Aug 06, 2024 | 745.10 | 745.10 | 745.10 | 745.10 | 745.10 | - |
| Aug 05, 2024 | 745.10 | 745.10 | 745.10 | 745.10 | 745.10 | - |
| Aug 02, 2024 | 745.10 | 745.10 | 745.10 | 745.10 | 745.10 | - |
| Aug 01, 2024 | 745.10 | 745.10 | 745.10 | 745.10 | 745.10 | - |
| Jul 31, 2024 | 745.10 | 745.10 | 745.10 | 745.10 | 745.10 | - |
| Jul 30, 2024 | 745.10 | 745.10 | 745.10 | 745.10 | 745.10 | - |
| Jul 29, 2024 | 745.10 | 745.10 | 745.10 | 745.10 | 745.10 | 1,454 |
| Jul 26, 2024 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - |
| Jul 25, 2024 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - |
| Jul 24, 2024 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - |
| Jul 23, 2024 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - |
| Jul 22, 2024 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - |
| Jul 19, 2024 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 6 |
| Jul 18, 2024 | 718.03 | 718.03 | 718.03 | 718.03 | 718.03 | - |
| Jul 17, 2024 | 718.03 | 718.03 | 718.03 | 718.03 | 718.03 | - |
| Jul 16, 2024 | 718.03 | 718.03 | 718.03 | 718.03 | 718.03 | - |
| Jul 15, 2024 | 718.03 | 718.03 | 718.03 | 718.03 | 718.03 | - |
| Jul 12, 2024 | 718.03 | 718.03 | 718.03 | 718.03 | 718.03 | - |
| Jul 11, 2024 | 718.03 | 718.03 | 718.03 | 718.03 | 718.03 | 3 |
| Jul 10, 2024 | 734.20 | 734.20 | 734.20 | 734.20 | 734.20 | 1 |
| Jul 09, 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - |
| Jul 08, 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - |
| Jul 05, 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - |
| Jul 03, 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - |
| Jul 02, 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - |
| Jul 01, 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - |
| Jun 28, 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - |
| Jun 27, 2024 | 726.00 | 731.00 | 726.00 | 731.00 | 731.00 | 104 |
| Jun 26, 2024 | 697.17 | 697.17 | 697.17 | 697.17 | 697.17 | - |
| Jun 25, 2024 | 697.17 | 697.17 | 697.17 | 697.17 | 697.17 | 8 |
| Jun 24, 2024 | 711.34 | 711.34 | 711.34 | 711.34 | 711.34 | - |
| Jun 21, 2024 | 711.34 | 711.34 | 711.34 | 711.34 | 711.34 | - |
| Jun 20, 2024 | 711.34 | 711.34 | 711.34 | 711.34 | 711.34 | - |
| Jun 18, 2024 | 711.34 | 711.34 | 711.34 | 711.34 | 711.34 | - |
| Jun 17, 2024 | 711.34 | 711.34 | 711.34 | 711.34 | 711.34 | - |
| Jun 14, 2024 | 711.34 | 711.34 | 711.34 | 711.34 | 711.34 | - |
| Jun 13, 2024 | 709.50 | 711.34 | 709.50 | 711.34 | 711.34 | 88 |
| Jun 12, 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| Jun 11, 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| Jun 10, 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| Jun 07, 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| Jun 06, 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| Jun 05, 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| Jun 04, 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| Jun 03, 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| May 31, 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| May 30, 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| May 29, 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | 23 |
| May 28, 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | - |
| May 24, 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | - |
| May 23, 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 6 |
| May 22, 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - |
| May 21, 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - |
| May 20, 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - |
| May 17, 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 1 |
| May 17, 2024 | 33 Dividend | |||||
| May 16, 2024 | 706.72 | 706.72 | 706.72 | 706.72 | 673.72 | - |
| May 15, 2024 | 706.72 | 706.72 | 706.72 | 706.72 | 673.72 | 2 |
| May 14, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 681.61 | 4 |
| May 13, 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | - |
| May 10, 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | - |
| May 09, 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | - |
| May 08, 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | - |
| May 07, 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | - |
| May 06, 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | - |
| May 03, 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | - |
| May 02, 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | 22 |
| May 01, 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| Apr 30, 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| Apr 29, 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| Apr 26, 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| Apr 25, 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| Apr 24, 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| Apr 23, 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| Apr 22, 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| Apr 19, 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| Apr 18, 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| Apr 17, 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.