UK markets closed

Addex Therapeutics Ltd (ADXN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
0.06020.0000 (0.00%)
At close: 05:30PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.06020.06040.06020.06020.060233,768
20 Jun 20240.06200.06500.06020.06020.060296,371
19 Jun 20240.06500.06500.06200.06200.06201,128
18 Jun 20240.06400.06500.06200.06500.065091,495
17 Jun 20240.06500.06500.06120.06500.065031,931
14 Jun 20240.06600.06600.06080.06500.065034,021
13 Jun 20240.06380.06600.06380.06600.0660136,488
12 Jun 20240.06480.06480.06000.06200.0620169,657
11 Jun 20240.06980.06980.05720.05920.05921,291,731
10 Jun 20240.06660.07260.05900.06980.0698474,290
07 Jun 20240.06800.06800.06000.06200.0620212,312
06 Jun 20240.06640.06760.06640.06640.066454,257
05 Jun 20240.06860.06860.06640.06640.0664161,950
04 Jun 20240.06900.06900.06640.06860.068679,160
03 Jun 20240.07100.07100.06640.06900.0690284,145
31 May 20240.07200.07200.06640.07160.071628,821
30 May 20240.06800.07300.06600.06820.0682708,410
29 May 20240.07000.07000.06600.06600.0660247,010
28 May 20240.06580.07020.06560.06760.0676522,245
27 May 20240.06920.07280.06560.07280.0728114,095
24 May 20240.06560.07300.06560.06920.0692421,279
23 May 20240.06800.07000.06680.07000.0700164,846
22 May 20240.06520.06800.06520.06800.0680135,056
21 May 20240.06800.06800.06500.06500.0650213,260
17 May 20240.06780.06800.06340.06800.068076,406
16 May 20240.06680.06980.06160.06440.0644382,726
15 May 20240.07000.07360.06380.06680.06681,031,120
14 May 20240.07380.07400.07000.07100.0710280,859
13 May 20240.07400.07400.07140.07380.0738240,121
10 May 20240.07320.07320.07000.07300.0730301,965
08 May 20240.07120.07380.06920.07340.0734296,261
07 May 20240.07780.07800.06800.07100.0710493,677
06 May 20240.06920.07840.06900.07500.0750688,344
03 May 20240.06400.07000.06400.06820.0682841,127
02 May 20240.06100.06560.06100.06560.0656465,421
30 Apr 20240.06000.07000.06000.06100.06103,774,330
29 Apr 20240.05000.07200.05000.06300.063011,712,356
26 Apr 20240.11500.11850.10000.11550.11551,832,556
25 Apr 20240.11250.12600.11250.11500.1150364,591
24 Apr 20240.13550.13550.11050.12300.12301,407,251
23 Apr 20240.15400.16000.13200.13550.13551,412,204
22 Apr 20240.15000.16000.13500.15400.1540496,464
19 Apr 20240.16000.16450.14450.15050.1505894,095
18 Apr 20240.18150.19500.14500.15950.15951,452,043
17 Apr 20240.18700.19750.17000.18700.18701,313,035
16 Apr 20240.18500.19000.16000.17500.17502,099,520
15 Apr 20240.18600.20000.18550.18750.1875937,046
12 Apr 20240.19950.19950.18500.19000.1900947,845
11 Apr 20240.19500.20400.19500.19500.1950659,111
10 Apr 20240.21200.22300.17500.20400.20405,256,504
09 Apr 20240.16000.26000.16000.20500.20509,968,331
08 Apr 20240.13950.15000.13000.15000.15002,505,929
05 Apr 20240.12000.13350.12000.12900.1290312,791
04 Apr 20240.13500.14450.11900.12500.12504,128,088
03 Apr 20240.11100.14500.11000.13000.13006,052,391
02 Apr 20240.09600.09800.08520.09800.0980700,469
28 Mar 20240.09860.09860.09200.09560.0956349,888
27 Mar 20240.09600.09800.09000.09720.0972177,406
26 Mar 20240.09500.09500.08540.09480.0948254,303
25 Mar 20240.08100.09200.08100.09200.0920178,210
22 Mar 20240.08700.08900.07240.08540.0854401,304
21 Mar 20240.08060.08700.08060.08700.0870217,154
20 Mar 20240.08700.08700.08000.08660.0866204,953
19 Mar 20240.08360.08700.07780.08700.0870434,010
18 Mar 20240.08280.08360.07340.08360.0836394,132
15 Mar 20240.08280.08280.07880.08040.0804110,254
14 Mar 20240.08300.08300.07800.08260.082698,512
13 Mar 20240.08000.08300.07020.08300.08301,036,248
12 Mar 20240.07900.08280.06400.07800.0780354,451
11 Mar 20240.06900.08480.06800.08000.08001,355,517
08 Mar 20240.06420.06880.06380.06880.0688332,169
07 Mar 20240.06800.06900.06800.06900.069019,819
06 Mar 20240.06140.06800.06140.06800.068032,504
05 Mar 20240.06900.07100.06500.07000.0700584,437
04 Mar 20240.06120.06880.06120.06400.0640607,925
01 Mar 20240.06260.06620.05120.06500.0650844,182
29 Feb 20240.06700.07260.06260.06260.0626449,427
28 Feb 20240.07320.07340.06660.06700.0670615,528
27 Feb 20240.06900.07440.06900.07320.0732614,892
26 Feb 20240.07720.07720.06880.06880.0688607,885
23 Feb 20240.07220.07500.07220.07300.0730191,053
22 Feb 20240.07160.07800.07140.07140.0714246,600
21 Feb 20240.07120.07280.06880.07020.070294,824
20 Feb 20240.07000.07140.07000.07120.0712151,715
19 Feb 20240.07200.07200.06880.07160.0716349,995
16 Feb 20240.07200.07200.07200.07200.07201,000
15 Feb 20240.07200.07460.07200.07320.0732139,009
14 Feb 20240.07600.07600.07200.07200.0720252,801
13 Feb 20240.07500.07500.07400.07500.0750139,782
12 Feb 20240.07500.07500.07220.07380.073834,649
09 Feb 20240.07400.07680.07400.07420.074256,585
08 Feb 20240.08000.08000.07220.07320.0732278,319
07 Feb 20240.07500.08000.07500.08000.0800177,707
06 Feb 20240.08000.08480.07520.07780.0778467,312
05 Feb 20240.07100.07960.07000.07900.0790315,279
02 Feb 20240.08000.08000.07000.07460.0746284,624
01 Feb 20240.07400.08000.07020.08000.0800118,388
31 Jan 20240.08380.08380.06980.07400.0740609,126
30 Jan 20240.08900.08900.06580.07740.07743,110,579
29 Jan 20240.09600.10500.08000.08700.08704,732,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...