Singapore markets close in 6 hours 45 minutes
Straits Times Index
3,338.83 +8.02 (+0.24%) Nikkei
38,598.51 -105.00 (-0.27%) Hang Seng
18,469.22 -7.58 (-0.04%) FTSE 100
8,285.34 +38.39 (+0.47%) Bitcoin USD
70,793.95 -368.89 (-0.52%) CMC Crypto 200
1,477.25 -47.55 (-3.12%)
Swiss Life Holding AG (SWSDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| 05 Jun 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| 04 Jun 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| 03 Jun 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| 31 May 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| 30 May 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | - |
| 29 May 2024 | 647.29 | 647.29 | 647.29 | 647.29 | 647.29 | 23 |
| 28 May 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | - |
| 24 May 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | - |
| 23 May 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 6 |
| 22 May 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - |
| 21 May 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - |
| 20 May 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - |
| 17 May 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 1 |
| 17 May 2024 | 33 Dividend | |||||
| 16 May 2024 | 706.72 | 706.72 | 706.72 | 706.72 | 673.72 | - |
| 15 May 2024 | 706.72 | 706.72 | 706.72 | 706.72 | 673.72 | 2 |
| 14 May 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 681.61 | 4 |
| 13 May 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | - |
| 10 May 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | - |
| 09 May 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | - |
| 08 May 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | - |
| 07 May 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | - |
| 06 May 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | - |
| 03 May 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | - |
| 02 May 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 641.57 | 22 |
| 01 May 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| 30 Apr 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| 29 Apr 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| 26 Apr 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| 25 Apr 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| 24 Apr 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| 23 Apr 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| 22 Apr 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| 19 Apr 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| 18 Apr 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| 17 Apr 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| 16 Apr 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | - |
| 15 Apr 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 648.19 | 21 |
| 12 Apr 2024 | 691.00 | 691.00 | 691.00 | 691.00 | 658.73 | - |
| 11 Apr 2024 | 691.00 | 691.00 | 691.00 | 691.00 | 658.73 | - |
| 10 Apr 2024 | 691.00 | 691.00 | 691.00 | 691.00 | 658.73 | - |
| 09 Apr 2024 | 691.00 | 691.00 | 691.00 | 691.00 | 658.73 | 31 |
| 08 Apr 2024 | 665.80 | 665.80 | 665.80 | 665.80 | 634.71 | - |
| 05 Apr 2024 | 665.80 | 665.80 | 665.80 | 665.80 | 634.71 | - |
| 04 Apr 2024 | 665.80 | 665.80 | 665.80 | 665.80 | 634.71 | - |
| 03 Apr 2024 | 665.80 | 665.80 | 665.80 | 665.80 | 634.71 | - |
| 02 Apr 2024 | 665.80 | 665.80 | 665.80 | 665.80 | 634.71 | - |
| 01 Apr 2024 | 665.80 | 665.80 | 665.80 | 665.80 | 634.71 | 4 |
| 28 Mar 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 662.55 | - |
| 27 Mar 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 662.55 | - |
| 26 Mar 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 662.55 | - |
| 25 Mar 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 662.55 | 82 |
| 22 Mar 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 714.03 | - |
| 21 Mar 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 714.03 | - |
| 20 Mar 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 714.03 | - |
| 19 Mar 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 714.03 | - |
| 18 Mar 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 714.03 | - |
| 15 Mar 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 714.03 | - |
| 14 Mar 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 714.03 | - |
| 13 Mar 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 714.03 | - |
| 12 Mar 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 714.03 | 14 |
| 11 Mar 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 706.40 | 4 |
| 08 Mar 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 713.07 | 200 |
| 07 Mar 2024 | 724.75 | 724.75 | 724.75 | 724.75 | 690.91 | - |
| 06 Mar 2024 | 724.75 | 724.75 | 724.75 | 724.75 | 690.91 | - |
| 05 Mar 2024 | 724.75 | 724.75 | 724.75 | 724.75 | 690.91 | - |
| 04 Mar 2024 | 724.75 | 724.75 | 724.75 | 724.75 | 690.91 | - |
| 01 Mar 2024 | 724.75 | 724.75 | 724.75 | 724.75 | 690.91 | - |
| 29 Feb 2024 | 724.75 | 724.75 | 724.75 | 724.75 | 690.91 | 26 |
| 28 Feb 2024 | 723.50 | 723.50 | 723.50 | 723.50 | 689.72 | - |
| 27 Feb 2024 | 712.00 | 723.50 | 712.00 | 723.50 | 689.72 | 29 |
| 26 Feb 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 694.01 | 24 |
| 23 Feb 2024 | 734.00 | 734.00 | 734.00 | 734.00 | 699.73 | - |
| 22 Feb 2024 | 734.00 | 734.00 | 734.00 | 734.00 | 699.73 | - |
| 21 Feb 2024 | 734.00 | 734.00 | 734.00 | 734.00 | 699.73 | 3 |
| 20 Feb 2024 | 709.80 | 709.80 | 709.80 | 709.80 | 676.66 | - |
| 16 Feb 2024 | 709.80 | 709.80 | 709.80 | 709.80 | 676.66 | - |
| 15 Feb 2024 | 713.00 | 717.00 | 709.80 | 709.80 | 676.66 | 955 |
| 14 Feb 2024 | 693.00 | 693.00 | 693.00 | 693.00 | 660.64 | 9 |
| 13 Feb 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 659.69 | - |
| 12 Feb 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 659.69 | - |
| 09 Feb 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 659.69 | - |
| 08 Feb 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 659.69 | - |
| 07 Feb 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 659.69 | - |
| 06 Feb 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 659.69 | - |
| 05 Feb 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 659.69 | - |
| 02 Feb 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 659.69 | - |
| 01 Feb 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 659.69 | - |
| 31 Jan 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 659.69 | - |
| 30 Jan 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 659.69 | - |
| 29 Jan 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 659.69 | - |
| 26 Jan 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 659.69 | - |
| 25 Jan 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 659.69 | 21 |
| 24 Jan 2024 | 672.00 | 672.00 | 672.00 | 672.00 | 640.62 | - |
| 23 Jan 2024 | 672.00 | 672.00 | 672.00 | 672.00 | 640.62 | - |
| 22 Jan 2024 | 672.00 | 672.00 | 672.00 | 672.00 | 640.62 | - |
| 19 Jan 2024 | 672.00 | 672.00 | 672.00 | 672.00 | 640.62 | 15 |
| 18 Jan 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 657.78 | - |
| 17 Jan 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 657.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.