Australia markets closed

Galenica AG (0ROG.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
70.40-2.30 (-3.16%)
As of 03:34PM BST. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202470.9071.3570.4070.4070.40880
12 Apr 20242.2 Dividend
11 Apr 202472.3072.7072.2072.7070.508,966
10 Apr 202473.3073.6572.4072.8070.607,427
09 Apr 202473.3073.3072.8073.0070.795,435
08 Apr 202473.6073.6072.8073.4071.18192,307
05 Apr 202473.3073.3072.9573.1570.94196,715
04 Apr 202474.2574.4073.5573.8671.634,385
03 Apr 202473.6573.9573.3073.7371.4958,099
02 Apr 202475.1075.6073.8575.2572.972,827
28 Mar 202474.5075.2574.3075.2172.939,480
27 Mar 202474.6575.0574.5074.6672.409,801
26 Mar 202474.8574.8573.7574.2071.951,343
25 Mar 202473.1074.4172.9074.4172.168,132
22 Mar 202473.3073.7073.1573.4571.2313,164
21 Mar 202474.2074.2072.6573.1170.891,701
20 Mar 202474.6574.8573.7073.8071.573,258
19 Mar 202474.5075.1073.7573.9871.7587,079
18 Mar 202474.2575.4074.2575.1072.832,830
15 Mar 202473.1574.8573.1574.5172.263,044
14 Mar 202472.6573.7072.6573.1170.9031,342
13 Mar 202473.2573.5072.8073.1570.9313,978
12 Mar 202475.0075.0071.4572.1069.9211,771
11 Mar 202475.9075.9074.6075.0072.7311,063
08 Mar 202475.5075.6975.2075.6973.40146,595
07 Mar 202474.4075.3074.4075.2572.9714,250
06 Mar 202474.8575.0174.3874.4572.208,774
05 Mar 202475.9576.0175.2076.0173.7111,490
04 Mar 202475.4075.9575.0075.9473.648,853
01 Mar 202476.1576.1575.2575.6073.3111,284
29 Feb 202475.8076.2575.8075.9573.6515,766
28 Feb 202477.3577.3575.6475.6473.3510,368
27 Feb 202477.4577.5576.6577.1974.855,351
26 Feb 202477.9578.1077.6077.7575.405,908
23 Feb 202476.9578.0076.9577.9175.5510,839
22 Feb 202476.7577.2176.4377.1074.7737,019
21 Feb 202476.0076.5675.8076.5274.2015,638
20 Feb 202477.0577.5076.8577.0274.698,137
19 Feb 202476.1076.8075.8076.8074.488,348
16 Feb 202476.6576.8576.5076.6074.2814,534
15 Feb 202476.4576.7076.2576.6074.2813,245
14 Feb 202475.9576.5575.9576.3774.068,053
13 Feb 202476.0076.1575.2075.4473.1511,283
12 Feb 202475.9075.9075.4575.8573.558,300
09 Feb 202476.4576.4574.7775.6073.328,660
08 Feb 202476.0576.6576.0576.2373.9228,405
07 Feb 202475.9076.7575.6076.4074.096,029
06 Feb 202475.6576.4075.6576.2773.968,101
05 Feb 202475.3075.8375.3075.7073.4120,707
02 Feb 202476.1576.1574.6074.6072.344,581
01 Feb 202476.2576.2575.7075.7073.413,028
31 Jan 202475.6076.5575.6076.2573.9426,057
30 Jan 202476.1076.1575.8575.9573.655,610
29 Jan 202475.3575.8075.1575.7873.494,159
26 Jan 202475.2575.8175.2575.4973.216,196
25 Jan 202474.7075.0574.7075.0072.735,559
24 Jan 202475.0575.6074.9074.9972.7213,735
23 Jan 202476.4076.4075.1375.1472.876,612
22 Jan 202473.9075.9073.9075.6273.336,087
19 Jan 202474.5075.2574.0574.3572.1010,140
18 Jan 202473.9574.5072.3074.4072.1531,878
17 Jan 202474.7075.0174.6074.6872.4230,102
16 Jan 202474.1075.5574.1075.2172.9318,070
15 Jan 202475.1075.3574.6074.9772.706,967
12 Jan 202475.5575.8574.9575.2472.978,121
11 Jan 202475.1575.6074.7974.7972.5325,437
10 Jan 202474.7075.4574.5575.4573.1714,988
09 Jan 202474.4574.9574.1574.8572.587,756
08 Jan 202474.4074.6673.9074.2972.048,312
05 Jan 202473.6074.4073.6074.0071.768,106
04 Jan 202473.7074.0573.5073.8671.625,527
03 Jan 202473.5073.5072.6573.2571.037,015
02 Jan 2024------
29 Dec 202372.5572.8572.5472.6170.411,638
28 Dec 202372.4072.9072.1072.4070.216,509
27 Dec 202373.0573.0572.0072.1569.969,197
22 Dec 202372.3072.6071.9572.2070.025,574
21 Dec 202371.5072.5071.5072.5070.317,132
20 Dec 202372.5072.5071.6572.1069.9242,405
19 Dec 202372.5572.9572.2572.8670.6512,495
18 Dec 202371.7572.8071.7572.5170.3116,169
15 Dec 202373.2073.2071.7072.0069.8220,514
14 Dec 202372.8572.9572.0572.3070.1129,420
13 Dec 202371.1573.3071.1572.9570.747,014
12 Dec 202372.1072.7072.1072.4970.307,665
11 Dec 202371.0572.1571.0571.7769.606,252
08 Dec 202370.9571.1570.8071.0168.865,971
07 Dec 202371.1571.4070.7571.2769.117,014
06 Dec 202371.4571.5671.0571.1468.986,623
05 Dec 202371.4571.9071.0071.4969.3310,753
04 Dec 202370.9572.3570.9571.7569.584,861
01 Dec 202372.7072.9072.2072.4470.2413,033
30 Nov 202371.8073.1071.8072.7470.5412,950
29 Nov 202371.7572.3571.7572.0969.916,137
28 Nov 202368.7071.8068.7071.3169.154,806
27 Nov 202372.2572.6071.6572.0969.9117,090
24 Nov 202370.9071.7570.8970.9068.7512,268
23 Nov 202370.8071.1570.6571.0568.9030,290
22 Nov 202370.9071.2570.6070.8468.705,678
21 Nov 202371.0571.0570.5070.7968.656,829
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...