Xlife Sciences AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 20.000 | 21.000 | 20.000 | 21.000 | 21.000 | 4,591 |
| 2025-05-09 | 21.300 | 21.300 | 20.000 | 20.500 | 20.500 | 5,399 |
| 2025-05-08 | 20.400 | 21.500 | 20.400 | 21.100 | 21.100 | 2,991 |
| 2025-05-07 | 20.000 | 20.900 | 20.000 | 20.500 | 20.500 | 1,857 |
| 2025-05-06 | 21.000 | 21.000 | 19.500 | 21.000 | 21.000 | 3,133 |
| 2025-05-05 | 20.200 | 21.400 | 19.400 | 19.950 | 19.950 | 16,676 |
| 2025-05-02 | 21.500 | 21.500 | 19.300 | 19.500 | 19.500 | 23,669 |
| 2025-04-30 | 24.500 | 24.500 | 21.100 | 22.500 | 22.500 | 10,750 |
| 2025-04-29 | 23.700 | 24.500 | 23.700 | 24.400 | 24.400 | 1,190 |
| 2025-04-28 | 24.900 | 24.900 | 23.500 | 24.000 | 24.000 | 3,890 |
| 2025-04-25 | 25.100 | 25.600 | 24.500 | 24.800 | 24.800 | 6,140 |
| 2025-04-24 | 24.800 | 25.700 | 24.100 | 25.400 | 25.400 | 5,147 |
| 2025-04-23 | 28.000 | 28.000 | 25.400 | 26.000 | 26.000 | 15,476 |
| 2025-04-22 | 20.900 | 25.900 | 20.900 | 23.800 | 23.800 | 14,483 |
| 2025-04-17 | 19.000 | 21.500 | 18.850 | 20.000 | 20.000 | 3,885 |
| 2025-04-16 | 19.500 | 20.300 | 18.900 | 19.450 | 19.450 | 2,006 |
| 2025-04-15 | 18.900 | 19.400 | 18.900 | 19.000 | 19.000 | 615 |
| 2025-04-14 | 20.300 | 20.400 | 18.900 | 19.200 | 19.200 | 2,621 |
| 2025-04-11 | 19.450 | 19.450 | 19.000 | 19.400 | 19.400 | 192 |
| 2025-04-10 | 21.800 | 21.800 | 19.000 | 19.000 | 19.000 | 263 |
| 2025-04-09 | 19.050 | 19.600 | 18.550 | 19.600 | 19.600 | 2,358 |
| 2025-04-08 | 19.600 | 19.950 | 19.400 | 19.900 | 19.900 | 181 |
| 2025-04-07 | 20.100 | 20.100 | 17.400 | 18.800 | 18.800 | 4,314 |
| 2025-04-04 | 22.300 | 22.700 | 20.200 | 21.000 | 21.000 | 2,876 |
| 2025-04-03 | 22.500 | 23.900 | 22.100 | 22.800 | 22.800 | 2,158 |
| 2025-04-02 | 24.000 | 24.000 | 22.700 | 22.700 | 22.700 | 127 |
| 2025-04-01 | 22.900 | 23.900 | 22.800 | 23.300 | 23.300 | 339 |
| 2025-03-31 | 23.500 | 24.000 | 21.100 | 22.400 | 22.400 | 3,810 |
| 2025-03-28 | 24.000 | 24.000 | 22.100 | 23.500 | 23.500 | 2,905 |
| 2025-03-27 | 23.500 | 23.600 | 23.200 | 23.600 | 23.600 | 3,562 |
| 2025-03-26 | 20.000 | 23.800 | 20.000 | 23.100 | 23.100 | 5,082 |
| 2025-03-25 | 20.000 | 21.200 | 20.000 | 20.700 | 20.700 | 1,130 |
| 2025-03-24 | 20.500 | 21.800 | 20.500 | 20.800 | 20.800 | 8,588 |
| 2025-03-21 | 19.900 | 20.400 | 18.950 | 20.300 | 20.300 | 4,368 |
| 2025-03-20 | 19.850 | 20.200 | 18.850 | 18.850 | 18.850 | 5,494 |
| 2025-03-19 | 20.200 | 20.200 | 18.750 | 19.850 | 19.850 | 5,069 |
| 2025-03-18 | 20.100 | 20.100 | 18.900 | 18.900 | 18.900 | 4,452 |
| 2025-03-17 | 19.350 | 20.700 | 19.350 | 19.900 | 19.900 | 5,305 |
| 2025-03-14 | 19.650 | 19.900 | 19.000 | 19.500 | 19.500 | 3,162 |
| 2025-03-13 | 19.500 | 19.900 | 18.550 | 19.450 | 19.450 | 5,097 |
| 2025-03-12 | 19.700 | 20.000 | 19.350 | 20.000 | 20.000 | 1,348 |
| 2025-03-11 | 20.000 | 20.000 | 19.400 | 19.400 | 19.400 | 250 |
| 2025-03-10 | 20.900 | 20.900 | 19.100 | 19.550 | 19.550 | 3,035 |
| 2025-03-07 | 20.000 | 20.900 | 20.000 | 20.800 | 20.800 | 4,291 |
| 2025-03-06 | 19.450 | 19.950 | 18.900 | 19.950 | 19.950 | 3,447 |
| 2025-03-05 | 17.100 | 19.300 | 17.100 | 19.300 | 19.300 | 11,215 |
| 2025-03-04 | 17.850 | 17.850 | 16.550 | 17.700 | 17.700 | 7,316 |
| 2025-03-03 | 19.000 | 19.000 | 17.850 | 17.950 | 17.950 | 2,209 |
| 2025-02-28 | 19.400 | 19.400 | 18.500 | 18.900 | 18.900 | 1,703 |
| 2025-02-27 | 18.450 | 19.400 | 18.150 | 19.400 | 19.400 | 946 |
| 2025-02-26 | 18.500 | 18.950 | 18.450 | 18.500 | 18.500 | 1,293 |
| 2025-02-25 | 19.250 | 19.250 | 18.150 | 19.000 | 19.000 | 1,687 |
| 2025-02-24 | 19.750 | 19.750 | 18.850 | 18.850 | 18.850 | 156 |
| 2025-02-21 | 19.600 | 19.600 | 18.250 | 19.450 | 19.450 | 4,090 |
| 2025-02-20 | 20.000 | 20.000 | 18.050 | 18.400 | 18.400 | 6,455 |
| 2025-02-19 | 20.400 | 20.900 | 19.900 | 20.000 | 20.000 | 2,586 |
| 2025-02-18 | 20.300 | 21.000 | 20.300 | 21.000 | 21.000 | 1,559 |
| 2025-02-17 | 20.900 | 20.900 | 20.300 | 20.900 | 20.900 | 3,233 |
| 2025-02-14 | 21.800 | 21.800 | 20.500 | 20.800 | 20.800 | 8,282 |
| 2025-02-13 | 21.900 | 21.900 | 20.300 | 21.800 | 21.800 | 2,811 |
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.