UK markets open in 1 hour 51 minutes

Galenica AG (GALE.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
71.15+0.60 (+0.85%)
At close: 05:31PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202470.6071.1570.2571.1571.1556,217
06 May 202470.7571.0070.1570.5570.5544,051
03 May 202470.0070.8570.0070.5570.5541,917
02 May 202470.1070.6569.7570.0070.0089,002
30 Apr 202470.6070.6570.0070.2570.2567,092
29 Apr 202470.9071.0070.4570.5570.5544,410
26 Apr 202470.4070.8569.7070.8570.8580,414
25 Apr 202471.0571.0570.1070.3570.3553,668
24 Apr 202470.7071.1570.3571.0571.0576,317
23 Apr 202470.9571.3570.5570.6570.6553,713
22 Apr 202470.0071.4070.0071.0571.0565,426
19 Apr 202469.6570.2069.5070.2070.2067,654
18 Apr 202469.6569.8569.4069.8569.8559,110
17 Apr 202469.9570.0069.3069.4569.4563,883
16 Apr 202470.4070.5569.9570.0570.0597,371
15 Apr 202470.7571.0570.4070.6070.6072,600
12 Apr 202470.8071.3570.2570.6570.65133,519
12 Apr 20242.2 Dividend
11 Apr 202472.5573.1571.8072.7070.5087,725
10 Apr 202473.3073.4572.3072.8070.6052,022
09 Apr 202473.3573.3572.7573.0070.7970,687
08 Apr 202472.8573.4572.7073.4071.1850,858
05 Apr 202473.6073.6072.0073.1570.9490,245
04 Apr 202474.3574.4573.6073.8071.5770,550
03 Apr 202473.7574.0073.3073.8071.5772,219
02 Apr 202475.3075.5573.8573.8571.6272,503
28 Mar 202475.0075.2574.2075.2072.9298,463
27 Mar 202474.7575.0574.2074.8072.5462,717
26 Mar 202474.3574.6573.7574.3572.1060,628
25 Mar 202473.0574.4072.9074.4072.1593,199
22 Mar 202473.6573.8073.2073.4571.2399,970
21 Mar 202473.3573.9572.5573.6071.37125,210
20 Mar 202474.7575.0573.7073.7571.5269,610
19 Mar 202475.1075.1073.8074.4572.2051,472
18 Mar 202474.7075.4074.4575.1072.8356,815
15 Mar 202473.7074.8573.2074.7072.44214,326
14 Mar 202473.2573.7072.8073.5071.2886,873
13 Mar 202473.2573.7572.7073.1070.89123,676
12 Mar 202474.0075.1571.2572.9070.69134,100
11 Mar 202475.3575.5574.6074.9572.6871,648
08 Mar 202475.2075.8575.1575.2072.9245,560
07 Mar 202474.4575.3574.4075.2572.9774,006
06 Mar 202475.2575.4574.2574.4572.2091,190
05 Mar 202476.0076.1575.2075.2072.9252,717
04 Mar 202475.2575.9574.9575.9573.6546,741
01 Mar 202476.0576.3074.8075.6073.31104,962
29 Feb 202476.0076.4075.8075.9573.6574,665
28 Feb 202477.3077.5075.6575.6573.3674,778
27 Feb 202477.4077.5576.4076.6574.3343,959
26 Feb 202478.0078.1577.6077.7575.4059,234
23 Feb 202477.0078.0076.9078.0075.6482,595
22 Feb 202477.0077.4576.4077.1074.7796,434
21 Feb 202475.8076.6075.8076.5574.2334,337
20 Feb 202476.9077.5076.7577.0074.6781,290
19 Feb 202476.7076.9075.8076.8074.4844,611
16 Feb 202476.4576.8576.3076.6074.2861,173
15 Feb 202476.4076.7576.0076.7074.3861,374
14 Feb 202475.4076.6575.4076.4074.0977,867
13 Feb 202476.1576.2075.1075.3573.0753,390
12 Feb 202475.9076.0575.4075.8573.5550,555
09 Feb 202476.1076.4074.6575.6073.3179,038
08 Feb 202476.6076.8575.9076.1573.8564,690
07 Feb 202476.0076.7075.6076.5574.2385,067
06 Feb 202475.3576.5575.3576.3574.0477,903
05 Feb 202474.8575.9574.8575.7073.4164,449
02 Feb 202476.1576.1574.6074.6072.3480,737
01 Feb 202476.4076.4075.7075.7073.4151,047
31 Jan 202476.0076.6075.7576.2573.9494,143
30 Jan 202476.0076.4575.6075.9573.6554,774
29 Jan 202475.4075.8575.0075.8073.5145,773
26 Jan 202474.8575.8574.8575.5073.2241,617
25 Jan 202474.8575.2074.6575.0072.7343,369
24 Jan 202475.3075.9074.8575.0072.7351,738
23 Jan 202475.7075.9075.1575.1572.8837,870
22 Jan 202474.7075.9074.4075.9073.6064,890
19 Jan 202475.1075.2573.9574.3572.1071,557
18 Jan 202474.0074.5572.2574.4072.15100,176
17 Jan 202474.7075.0074.5574.7072.4481,178
16 Jan 202474.8575.5574.7575.1572.8849,904
15 Jan 202475.0075.2074.5574.9072.6344,767
12 Jan 202475.1575.8574.9575.3573.0791,440
11 Jan 202475.3075.7074.8074.8072.54123,767
10 Jan 202474.9075.5074.5575.4573.1780,287
09 Jan 202474.4574.9574.1074.8572.5874,757
08 Jan 202474.3574.6573.8074.3572.1043,951
05 Jan 202473.6574.5573.6574.0071.7667,376
04 Jan 202473.6074.0573.2074.0571.8170,664
03 Jan 202472.9073.5072.6573.2070.9869,138
29 Dec 202372.6572.8072.5072.7570.5532,309
28 Dec 202372.3572.9072.0072.8570.6543,994
27 Dec 202372.5072.7072.0072.3070.1157,219
22 Dec 202372.0572.6071.8072.6070.4040,264
21 Dec 202371.6072.5071.6072.5070.3143,669
20 Dec 202372.1572.6071.6571.9569.7770,034
19 Dec 202372.5072.9072.2572.2570.0651,782
18 Dec 202371.7572.8571.3572.3570.1677,424
15 Dec 202373.1573.4571.7071.9569.77115,377
14 Dec 202373.3073.4072.1572.7570.5595,328
13 Dec 202372.4073.3572.4072.9570.74102,224
12 Dec 202372.1072.8072.1072.5070.3166,174
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...