Xlife Sciences AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 26.800 | 28.600 | 26.700 | 28.600 | 28.600 | 6,944 |
| 2024-11-11 | 24.800 | 26.800 | 24.500 | 26.800 | 26.800 | 9,959 |
| 2024-11-08 | 22.900 | 24.000 | 22.600 | 24.000 | 24.000 | 3,107 |
| 2024-11-07 | 23.700 | 23.800 | 22.500 | 23.300 | 23.300 | 3,302 |
| 2024-11-06 | 23.000 | 24.200 | 23.000 | 24.200 | 24.200 | 728 |
| 2024-11-05 | 23.800 | 24.200 | 22.800 | 24.200 | 24.200 | 2,753 |
| 2024-11-04 | 24.500 | 24.500 | 23.600 | 24.200 | 24.200 | 2,177 |
| 2024-11-01 | 24.500 | 24.600 | 23.800 | 23.900 | 23.900 | 1,402 |
| 2024-10-31 | 24.500 | 25.800 | 24.500 | 24.900 | 24.900 | 2,613 |
| 2024-10-30 | 25.900 | 25.900 | 24.500 | 24.500 | 24.500 | 4,671 |
| 2024-10-29 | 24.800 | 25.500 | 24.800 | 24.800 | 24.800 | 2,242 |
| 2024-10-28 | 25.900 | 26.000 | 24.200 | 25.100 | 25.100 | 8,215 |
| 2024-10-25 | 25.200 | 25.800 | 25.100 | 25.700 | 25.700 | 1,159 |
| 2024-10-24 | 25.700 | 25.700 | 25.200 | 25.400 | 25.400 | 2,758 |
| 2024-10-23 | 25.600 | 26.400 | 25.100 | 25.100 | 25.100 | 6,084 |
| 2024-10-22 | 25.600 | 26.700 | 25.600 | 25.600 | 25.600 | 3,863 |
| 2024-10-21 | 26.400 | 26.500 | 25.700 | 26.100 | 26.100 | 4,099 |
| 2024-10-18 | 27.700 | 28.000 | 26.000 | 27.400 | 27.400 | 21,019 |
| 2024-10-17 | 28.000 | 28.000 | 26.900 | 27.500 | 27.500 | 15,415 |
| 2024-10-16 | 26.600 | 27.500 | 26.000 | 27.500 | 27.500 | 10,798 |
| 2024-10-15 | 26.100 | 27.800 | 26.100 | 26.500 | 26.500 | 9,212 |
| 2024-10-14 | 25.600 | 26.100 | 25.500 | 26.000 | 26.000 | 5,492 |
| 2024-10-11 | 25.500 | 26.000 | 25.000 | 25.000 | 25.000 | 6,318 |
| 2024-10-10 | 25.500 | 26.200 | 25.000 | 25.000 | 25.000 | 2,309 |
| 2024-10-09 | 26.300 | 27.300 | 25.000 | 25.100 | 25.100 | 6,420 |
| 2024-10-08 | 26.300 | 27.000 | 26.100 | 26.700 | 26.700 | 1,088 |
| 2024-10-07 | 27.500 | 27.500 | 25.800 | 27.000 | 27.000 | 4,210 |
| 2024-10-04 | 29.000 | 29.000 | 27.000 | 27.300 | 27.300 | 8,314 |
| 2024-10-03 | 28.200 | 29.100 | 25.800 | 29.100 | 29.100 | 11,330 |
| 2024-10-02 | 28.900 | 29.900 | 28.200 | 29.000 | 29.000 | 2,544 |
| 2024-10-01 | 29.400 | 29.500 | 27.900 | 29.200 | 29.200 | 8,378 |
| 2024-09-30 | 33.100 | 33.800 | 30.800 | 30.800 | 30.800 | 13,146 |
| 2024-09-27 | 31.200 | 33.400 | 31.000 | 33.400 | 33.400 | 14,338 |
| 2024-09-26 | 31.100 | 31.100 | 30.000 | 30.800 | 30.800 | 1,954 |
| 2024-09-25 | 30.900 | 31.300 | 30.000 | 30.000 | 30.000 | 3,726 |
| 2024-09-24 | 30.900 | 32.400 | 30.200 | 32.200 | 32.200 | 6,165 |
| 2024-09-23 | 30.600 | 32.800 | 30.100 | 30.200 | 30.200 | 4,424 |
| 2024-09-20 | 33.000 | 33.000 | 28.500 | 32.900 | 32.900 | 5,498 |
| 2024-09-19 | 32.500 | 32.700 | 30.100 | 32.400 | 32.400 | 5,080 |
| 2024-09-18 | 30.700 | 33.000 | 30.500 | 33.000 | 33.000 | 5,575 |
| 2024-09-17 | 29.300 | 30.700 | 28.900 | 30.300 | 30.300 | 6,537 |
| 2024-09-16 | 30.600 | 30.600 | 28.500 | 28.500 | 28.500 | 4,365 |
| 2024-09-13 | 30.700 | 33.000 | 28.600 | 28.600 | 28.600 | 12,596 |
| 2024-09-12 | 27.900 | 30.000 | 27.900 | 30.000 | 30.000 | 4,016 |
| 2024-09-11 | 27.300 | 28.000 | 25.500 | 28.000 | 28.000 | 7,328 |
| 2024-09-10 | 25.500 | 26.300 | 25.500 | 26.300 | 26.300 | 3,829 |
| 2024-09-09 | 26.900 | 27.000 | 24.500 | 25.900 | 25.900 | 8,357 |
| 2024-09-06 | 28.300 | 28.300 | 26.600 | 26.600 | 26.600 | 5,807 |
| 2024-09-05 | 28.900 | 28.900 | 26.700 | 28.300 | 28.300 | 2,234 |
| 2024-09-04 | 29.500 | 29.500 | 26.800 | 28.000 | 28.000 | 6,208 |
| 2024-09-03 | 26.200 | 29.800 | 26.100 | 29.000 | 29.000 | 12,771 |
| 2024-09-02 | 26.100 | 26.500 | 24.300 | 24.900 | 24.900 | 2,589 |
| 2024-08-30 | 25.400 | 25.500 | 23.900 | 25.500 | 25.500 | 11,193 |
| 2024-08-29 | 26.100 | 26.400 | 25.400 | 25.400 | 25.400 | 2,351 |
| 2024-08-28 | 27.200 | 27.200 | 26.100 | 26.100 | 26.100 | 447 |
| 2024-08-27 | 28.500 | 28.800 | 25.700 | 25.700 | 25.700 | 5,295 |
| 2024-08-26 | 27.000 | 27.900 | 26.500 | 27.900 | 27.900 | 3,272 |
| 2024-08-23 | 27.500 | 27.700 | 25.900 | 27.100 | 27.100 | 6,442 |
| 2024-08-22 | 29.800 | 29.900 | 27.400 | 27.400 | 27.400 | 4,852 |
| 2024-08-21 | 28.400 | 30.000 | 27.300 | 30.000 | 30.000 | 13,229 |
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.