Xlife Sciences AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.900 | 9.900 | 9.000 | 9.100 | 9.100 | 13,320 |
| 2026-10-16 | 9.900 | 9.900 | 9.400 | 9.400 | 9.400 | 3,090 |
| 2026-10-15 | 9.380 | 9.900 | 9.360 | 9.900 | 9.900 | 1,146 |
| 2026-10-14 | 9.400 | 9.400 | 9.380 | 9.380 | 9.380 | 114 |
| 2026-10-13 | 9.620 | 9.620 | 9.360 | 9.360 | 9.360 | 3,527 |
| 2026-10-12 | 9.800 | 9.800 | 9.620 | 9.620 | 9.620 | 3,315 |
| 2026-10-09 | 9.900 | 9.900 | 9.540 | 9.800 | 9.800 | 4,487 |
| 2026-10-08 | 9.700 | 9.900 | 9.680 | 9.900 | 9.900 | 2,334 |
| 2026-10-07 | 9.640 | 9.900 | 9.640 | 9.800 | 9.800 | 2,899 |
| 2026-10-06 | 9.400 | 9.480 | 9.400 | 9.480 | 9.480 | 392 |
| 2026-10-05 | 9.800 | 9.800 | 9.340 | 9.500 | 9.500 | 12,882 |
| 2026-10-02 | 9.700 | 9.900 | 9.620 | 9.800 | 9.800 | 3,643 |
| 2026-10-01 | 9.800 | 9.800 | 9.500 | 9.800 | 9.800 | 6,331 |
| 2026-09-30 | 9.760 | 9.800 | 9.600 | 9.800 | 9.800 | 16,103 |
| 2026-09-29 | 9.800 | 9.800 | 9.600 | 9.760 | 9.760 | 16,533 |
| 2026-09-28 | 10.750 | 10.750 | 9.700 | 9.700 | 9.700 | 29,505 |
| 2026-09-25 | 11.400 | 11.400 | 10.300 | 10.300 | 10.300 | 18,320 |
| 2026-09-24 | 12.450 | 12.450 | 11.150 | 11.300 | 11.300 | 8,866 |
| 2026-09-23 | 12.500 | 12.500 | 12.050 | 12.300 | 12.300 | 2,317 |
| 2026-09-22 | 12.600 | 12.600 | 12.350 | 12.500 | 12.500 | 3,792 |
| 2026-09-21 | 12.850 | 12.850 | 12.400 | 12.400 | 12.400 | 5,466 |
| 2026-09-18 | 12.800 | 12.850 | 12.500 | 12.850 | 12.850 | 4,600 |
| 2026-09-17 | 13.150 | 13.150 | 12.500 | 12.500 | 12.500 | 5,622 |
| 2026-09-16 | 12.800 | 13.450 | 12.800 | 13.450 | 13.450 | 1,674 |
| 2026-09-15 | 13.000 | 13.450 | 12.950 | 13.450 | 13.450 | 2,208 |
| 2026-09-14 | 13.800 | 13.800 | 13.500 | 13.500 | 13.500 | 2,664 |
| 2026-09-11 | 13.800 | 14.150 | 13.800 | 14.000 | 14.000 | 2,258 |
| 2026-09-10 | 14.700 | 14.700 | 13.800 | 13.800 | 13.800 | 2,469 |
| 2026-09-09 | 13.050 | 15.000 | 13.000 | 14.700 | 14.700 | 7,163 |
| 2026-09-08 | 13.000 | 13.100 | 13.000 | 13.000 | 13.000 | 725 |
| 2026-09-07 | 13.000 | 13.000 | 12.600 | 12.600 | 12.600 | 2,272 |
| 2026-09-04 | 13.200 | 13.200 | 12.850 | 13.000 | 13.000 | 6,254 |
| 2026-09-03 | 13.200 | 13.200 | 12.600 | 13.200 | 13.200 | 8,395 |
| 2026-09-02 | 13.200 | 13.450 | 12.500 | 13.450 | 13.450 | 4,914 |
| 2026-09-01 | 14.000 | 14.000 | 12.900 | 13.050 | 13.050 | 7,419 |
| 2026-08-31 | 14.200 | 14.200 | 12.900 | 13.000 | 13.000 | 8,455 |
| 2026-08-28 | 13.800 | 14.200 | 13.650 | 14.200 | 14.200 | 3,235 |
| 2026-08-27 | 14.400 | 14.400 | 13.700 | 13.800 | 13.800 | 5,108 |
| 2026-08-26 | 14.750 | 14.750 | 14.250 | 14.400 | 14.400 | 2,770 |
| 2026-08-25 | 14.850 | 14.850 | 14.500 | 14.750 | 14.750 | 3,763 |
| 2026-08-24 | 15.100 | 15.100 | 14.700 | 14.700 | 14.700 | 6,858 |
| 2026-08-21 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 273 |
| 2026-08-20 | 15.600 | 15.600 | 15.100 | 15.100 | 15.100 | 3,109 |
| 2026-08-19 | 15.300 | 15.650 | 15.300 | 15.350 | 15.350 | 911 |
| 2026-08-18 | 15.800 | 16.100 | 15.100 | 16.100 | 16.100 | 1,592 |
| 2026-08-17 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 180 |
| 2026-08-14 | 15.550 | 16.300 | 15.350 | 16.300 | 16.300 | 2,053 |
| 2026-08-13 | 15.900 | 15.900 | 15.100 | 15.400 | 15.400 | 6,897 |
| 2026-08-12 | 15.900 | 16.250 | 15.900 | 16.000 | 16.000 | 4,127 |
| 2026-08-11 | 16.100 | 16.100 | 16.000 | 16.000 | 16.000 | 4,118 |
| 2026-08-10 | 16.500 | 16.500 | 16.200 | 16.200 | 16.200 | 1,710 |
| 2026-08-07 | 16.100 | 16.500 | 16.100 | 16.500 | 16.500 | 157 |
| 2026-08-06 | 16.400 | 16.500 | 16.100 | 16.100 | 16.100 | 1,750 |
| 2026-08-05 | 16.050 | 16.550 | 16.000 | 16.100 | 16.100 | 6,497 |
| 2026-08-04 | 16.350 | 16.550 | 16.100 | 16.100 | 16.100 | 3,681 |
| 2026-08-03 | 16.650 | 16.650 | 16.350 | 16.350 | 16.350 | 2,114 |
| 2026-07-31 | 16.250 | 17.000 | 16.250 | 16.850 | 16.850 | 4,363 |
| 2026-07-30 | 16.900 | 17.000 | 16.200 | 17.000 | 17.000 | 2,245 |
| 2026-07-29 | 16.900 | 16.900 | 16.050 | 16.700 | 16.700 | 867 |
| 2026-07-28 | 16.500 | 17.000 | 16.500 | 17.000 | 17.000 | 1,683 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.