Xlife Sciences AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 19.500 | 19.500 | 18.650 | 19.500 | 19.500 | 2,430 |
| 2025-10-30 | 19.050 | 20.000 | 19.050 | 20.000 | 20.000 | 587 |
| 2025-10-29 | 20.000 | 20.000 | 19.550 | 20.000 | 20.000 | 68 |
| 2025-10-28 | 19.800 | 20.100 | 19.200 | 19.500 | 19.500 | 5,606 |
| 2025-10-27 | 19.800 | 20.000 | 19.800 | 20.000 | 20.000 | 1,237 |
| 2025-10-24 | 20.000 | 20.000 | 19.800 | 20.000 | 20.000 | 95 |
| 2025-10-23 | 19.650 | 20.300 | 19.600 | 20.300 | 20.300 | 3,361 |
| 2025-10-22 | 19.600 | 20.700 | 19.600 | 20.500 | 20.500 | 790 |
| 2025-10-21 | 20.900 | 20.900 | 19.650 | 20.400 | 20.400 | 2,472 |
| 2025-10-20 | 20.700 | 20.800 | 19.600 | 20.800 | 20.800 | 857 |
| 2025-10-17 | 20.000 | 20.500 | 19.650 | 20.500 | 20.500 | 2,032 |
| 2025-10-16 | 20.000 | 20.900 | 20.000 | 20.900 | 20.900 | 1,393 |
| 2025-10-15 | 19.450 | 20.000 | 19.400 | 19.900 | 19.900 | 1,428 |
| 2025-10-14 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 28 |
| 2025-10-13 | 19.500 | 20.000 | 19.400 | 20.000 | 20.000 | 120 |
| 2025-10-10 | 20.200 | 20.200 | 19.400 | 19.800 | 19.800 | 5,276 |
| 2025-10-09 | 20.500 | 20.800 | 20.200 | 20.700 | 20.700 | 3,450 |
| 2025-10-08 | 20.100 | 20.800 | 19.800 | 20.800 | 20.800 | 1,715 |
| 2025-10-07 | 19.650 | 20.200 | 19.650 | 20.200 | 20.200 | 97 |
| 2025-10-06 | 19.050 | 20.200 | 19.050 | 20.200 | 20.200 | 1,112 |
| 2025-10-03 | 19.500 | 20.200 | 19.500 | 20.200 | 20.200 | 69 |
| 2025-10-02 | 20.200 | 20.200 | 19.000 | 19.000 | 19.000 | 2,922 |
| 2025-10-01 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 50 |
| 2025-09-30 | 20.400 | 20.500 | 19.850 | 20.500 | 20.500 | 610 |
| 2025-09-29 | 19.900 | 20.000 | 19.900 | 20.000 | 20.000 | 669 |
| 2025-09-26 | 20.200 | 20.400 | 20.000 | 20.000 | 20.000 | 323 |
| 2025-09-25 | 20.000 | 21.000 | 20.000 | 21.000 | 21.000 | 617 |
| 2025-09-24 | 19.650 | 20.900 | 19.650 | 20.900 | 20.900 | 420 |
| 2025-09-23 | 19.650 | 20.600 | 19.600 | 19.600 | 19.600 | 831 |
| 2025-09-22 | 19.900 | 19.900 | 19.600 | 19.900 | 19.900 | 1,169 |
| 2025-09-19 | 20.200 | 20.900 | 19.000 | 19.000 | 19.000 | 4,512 |
| 2025-09-18 | 19.950 | 20.500 | 19.950 | 20.100 | 20.100 | 327 |
| 2025-09-17 | 20.600 | 20.900 | 20.100 | 20.100 | 20.100 | 1,556 |
| 2025-09-16 | 20.000 | 20.300 | 19.500 | 19.700 | 19.700 | 4,494 |
| 2025-09-15 | 21.300 | 21.300 | 20.000 | 20.000 | 20.000 | 1,331 |
| 2025-09-12 | 20.500 | 21.400 | 20.500 | 21.400 | 21.400 | 31 |
| 2025-09-11 | 21.000 | 21.300 | 20.000 | 20.600 | 20.600 | 2,427 |
| 2025-09-10 | 21.500 | 21.500 | 20.600 | 21.500 | 21.500 | 2,671 |
| 2025-09-09 | 20.600 | 21.000 | 20.600 | 21.000 | 21.000 | 25 |
| 2025-09-08 | 20.500 | 21.500 | 20.500 | 21.500 | 21.500 | 321 |
| 2025-09-05 | 20.500 | 20.800 | 20.500 | 20.800 | 20.800 | 191 |
| 2025-09-04 | 21.500 | 21.500 | 20.500 | 20.500 | 20.500 | 970 |
| 2025-09-03 | 20.500 | 21.500 | 20.500 | 21.300 | 21.300 | 102 |
| 2025-09-02 | 21.500 | 21.500 | 20.600 | 20.600 | 20.600 | 1,508 |
| 2025-09-01 | 20.500 | 21.500 | 20.000 | 21.500 | 21.500 | 4,760 |
| 2025-08-29 | 20.600 | 21.400 | 20.600 | 21.200 | 21.200 | 502 |
| 2025-08-28 | 21.000 | 21.000 | 20.600 | 20.600 | 20.600 | 2,756 |
| 2025-08-27 | 21.400 | 21.500 | 21.000 | 21.500 | 21.500 | 116 |
| 2025-08-26 | 20.800 | 21.200 | 20.800 | 21.100 | 21.100 | 2,093 |
| 2025-08-25 | 21.100 | 21.100 | 20.800 | 20.800 | 20.800 | 404 |
| 2025-08-22 | 20.900 | 20.900 | 20.800 | 20.800 | 20.800 | 625 |
| 2025-08-21 | 20.800 | 21.200 | 20.800 | 21.100 | 21.100 | 226 |
| 2025-08-20 | 21.300 | 21.300 | 20.600 | 21.000 | 21.000 | 3,744 |
| 2025-08-19 | 20.700 | 21.300 | 20.700 | 21.300 | 21.300 | 2,924 |
| 2025-08-18 | 21.500 | 21.500 | 20.600 | 20.600 | 20.600 | 341 |
| 2025-08-15 | 20.600 | 21.400 | 20.600 | 21.300 | 21.300 | 552 |
| 2025-08-14 | 20.100 | 21.800 | 20.100 | 21.800 | 21.800 | 5,851 |
| 2025-08-13 | 21.100 | 21.500 | 19.850 | 20.200 | 20.200 | 3,870 |
| 2025-08-12 | 22.500 | 22.500 | 22.000 | 22.000 | 22.000 | 118 |
| 2025-08-11 | 21.600 | 22.200 | 20.800 | 21.400 | 21.400 | 2,972 |
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.