Xlife Sciences AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	23.000	23.000	21.200	21.700	21.700	1,278
2025-08-07	22.500	22.700	21.100	21.400	21.400	782
2025-08-06	22.400	22.700	21.100	22.100	22.100	1,888
2025-08-05	23.500	23.500	22.300	23.000	23.000	2,533
2025-08-04	22.300	23.400	22.300	22.900	22.900	2,893
2025-07-31	23.700	23.700	22.300	22.900	22.900	1,079
2025-07-30	23.200	23.700	22.200	23.400	23.400	4,708
2025-07-29	23.200	23.200	22.100	22.800	22.800	1,503
2025-07-28	23.100	23.200	23.100	23.200	23.200	17
2025-07-25	23.200	23.500	21.800	23.000	23.000	2,010
2025-07-24	22.000	22.900	21.800	22.500	22.500	1,570
2025-07-23	23.200	23.700	22.000	22.000	22.000	3,457
2025-07-22	22.700	23.200	22.500	23.200	23.200	4,742
2025-07-21	20.700	23.000	20.400	22.700	22.700	7,671
2025-07-18	19.700	20.900	19.700	20.700	20.700	3,538
2025-07-17	19.500	19.700	19.500	19.700	19.700	5,259
2025-07-16	19.150	19.400	19.150	19.400	19.400	837
2025-07-15	19.200	19.400	19.150	19.400	19.400	359
2025-07-14	19.500	19.500	19.100	19.100	19.100	2,049
2025-07-11	19.450	19.700	19.450	19.700	19.700	921
2025-07-10	19.800	19.850	19.450	19.650	19.650	3,501
2025-07-09	19.950	19.950	19.750	19.950	19.950	1,990
2025-07-08	19.800	19.950	19.550	19.700	19.700	923
2025-07-07	19.900	19.950	19.550	19.950	19.950	2,529
2025-07-04	19.950	19.950	19.950	19.950	19.950	421
2025-07-03	19.900	19.950	19.800	19.900	19.900	734
2025-07-02	19.550	19.900	19.550	19.900	19.900	752
2025-07-01	19.500	19.900	19.500	19.850	19.850	884
2025-06-30	20.000	20.000	19.500	19.950	19.950	1,031
2025-06-27	19.850	20.000	19.750	19.750	19.750	2,842
2025-06-26	19.500	19.950	19.100	19.400	19.400	3,096
2025-06-25	20.300	20.300	19.300	20.000	20.000	2,851
2025-06-24	19.750	20.300	19.750	20.100	20.100	1,126
2025-06-23	19.400	19.850	19.400	19.550	19.550	1,846
2025-06-20	20.000	20.000	19.400	19.650	19.650	2,074
2025-06-18	19.950	20.200	19.800	20.200	20.200	788
2025-06-17	19.750	20.300	19.750	20.200	20.200	925
2025-06-16	20.500	20.500	19.500	19.750	19.750	1,165
2025-06-13	19.750	19.850	19.200	19.500	19.500	4,545
2025-06-12	20.500	20.500	19.750	20.100	20.100	869
2025-06-11	19.750	20.500	19.700	20.500	20.500	2,262
2025-06-10	19.750	19.750	19.400	19.750	19.750	3,363
2025-06-06	19.400	19.750	19.400	19.750	19.750	721
2025-06-05	20.000	20.000	19.500	19.500	19.500	1,296
2025-06-04	19.700	20.000	19.300	19.900	19.900	1,898
2025-06-03	20.100	20.300	19.850	19.850	19.850	1,994
2025-06-02	20.400	20.800	19.850	19.900	19.900	2,136
2025-05-30	20.100	20.100	19.850	19.850	19.850	1,414
2025-05-28	20.500	20.500	19.700	19.700	19.700	2,342
2025-05-27	19.900	20.000	19.900	19.950	19.950	2,389
2025-05-26	20.500	20.800	19.700	19.750	19.750	1,763
2025-05-23	20.100	20.300	20.000	20.200	20.200	2,867
2025-05-22	20.400	20.500	19.750	20.100	20.100	2,797
2025-05-21	20.500	20.500	20.100	20.100	20.100	1,929
2025-05-20	20.800	20.800	20.300	20.400	20.400	412
2025-05-19	19.600	21.000	19.600	20.600	20.600	519
2025-05-16	20.500	20.800	20.000	20.000	20.000	1,612
2025-05-15	21.300	21.400	21.000	21.000	21.000	286
2025-05-14	20.000	21.300	20.000	21.300	21.300	2,051
2025-05-13	20.900	21.500	19.800	20.000	20.000	7,160

← NewerPage 6 of 20 · 1,162 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.