Australia markets open in 8 hours 7 minutes

Galenica AG (0ROG.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
74.60-0.54 (-0.71%)
At close: 04:31PM BST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 202475.2075.3574.4074.6074.6059,035
09 Sept 202474.8075.1574.7075.1475.147,599
06 Sept 202474.4575.1574.4574.9574.951,762
05 Sept 202474.7575.0074.5074.5574.551,350
04 Sept 2024------
03 Sept 202473.5575.1573.5574.7574.754,975
02 Sept 202473.3573.5573.1573.4573.45650
30 Aug 202473.7074.1073.5573.6573.653,475
29 Aug 202473.7074.0573.5573.5573.552,896
28 Aug 202472.4573.0072.4572.8072.803,581
27 Aug 202472.4072.6572.3072.5872.584,546
23 Aug 202471.9572.3071.9572.3072.3016,405
22 Aug 202472.0572.3071.9571.9571.95343
21 Aug 202471.9572.1571.8071.9571.952,699
20 Aug 202473.0073.0572.2572.2572.251,091
19 Aug 202473.0573.2072.7572.9572.951,920
16 Aug 202472.7573.1572.6572.9072.901,229
15 Aug 202472.3072.6572.3072.6572.65677
14 Aug 202472.8072.8072.2572.5072.501,320
13 Aug 202471.7572.7571.7572.7572.752,464
12 Aug 202472.3072.6071.8571.9571.951,322
09 Aug 202472.4572.5572.0572.2572.251,603
08 Aug 202471.9572.4071.8572.1572.15760
07 Aug 202472.4073.1072.0072.8572.855,732
06 Aug 202471.1572.2070.4071.5571.554,207
05 Aug 202475.3075.6574.5574.5574.556,995
02 Aug 202476.0576.9076.0576.4576.453,889
01 Aug 2024------
31 July 202476.6076.7576.4576.4576.456,678
30 July 202476.1576.8576.1576.6576.65897
29 July 202476.2076.4076.1076.2076.201,022
26 July 202475.9576.2075.5076.1576.151,609
25 July 202476.2076.2075.1075.9575.952,117
24 July 202475.3075.8075.1575.8075.801,506
23 July 202475.7575.7575.3575.3575.35465
22 July 202475.6076.2575.6075.7575.759,116
19 July 202475.2575.4575.0575.0575.05978
18 July 202475.0076.3075.0075.5975.596,214
17 July 202475.8075.8575.1575.5975.591,911
16 July 202475.4076.3075.3575.9075.90876
15 July 202476.3076.5075.5575.5575.552,540
12 July 202476.0576.2575.5575.6575.651,551
11 July 202475.7076.2575.6575.8575.853,009
10 July 202474.9575.4574.7075.2075.201,617
09 July 202474.8075.0074.5074.9074.902,854
08 July 202474.7075.1074.6074.7574.757,905
05 July 202474.8074.8074.3074.6074.60256
04 July 202474.2074.8074.2074.3574.351,807
03 July 202473.4074.1073.4074.0574.053,127
02 July 202472.7573.8072.7573.4073.404,076
01 July 202473.9573.9573.6073.6073.602,334
28 June 202474.5074.5073.3573.7073.702,370
27 June 202473.8074.6573.8074.4274.42102,961
26 June 202474.7074.9073.9574.1074.1048,756
25 June 202475.2575.3074.3074.7574.753,680
24 June 202474.2075.4074.2075.4075.403,334
21 June 202474.0074.6073.9574.3574.351,986
20 June 202473.7074.2073.5074.1574.153,407
19 June 202473.7073.8073.3573.7573.751,632
18 June 202472.7573.6072.6073.5073.505,471
17 June 202473.6573.6572.5072.5072.505,035
14 June 202473.6073.7573.2073.6273.625,078
13 June 202473.9574.0073.1573.5073.506,639
12 June 202472.2573.9072.2573.8573.851,569
11 June 202474.5074.5074.2574.2774.276,621
10 June 202474.0074.5074.0074.2074.201,445
07 June 202474.9075.1074.7574.9474.941,214
06 June 202474.4574.9074.2574.7074.701,343
05 June 202474.6574.7074.0574.1574.151,574
04 June 202474.8074.8074.0574.4074.401,360
03 June 202474.2074.4073.5574.4074.403,121
31 May 202473.4074.7073.4074.7074.7019,223
30 May 202472.8073.6572.8073.1073.102,106
29 May 202473.1073.4572.8073.4073.402,387
28 May 202473.5573.8073.4073.6573.654,051
24 May 202471.9572.4571.3572.4372.435,801
23 May 202471.3572.6571.3072.2272.2210,824
22 May 202470.7571.6570.6571.2071.208,847
21 May 202472.3572.3570.6070.7070.701,997
20 May 2024------
17 May 202470.9571.3570.7070.8570.853,855
16 May 202471.7071.7070.8571.1071.10215,995
15 May 202471.2571.6070.7071.6071.603,458
14 May 202470.8071.8070.8071.3571.355,999
13 May 202472.0572.0570.6570.7070.701,019
10 May 202471.4071.6571.3571.5071.50624
09 May 2024------
08 May 202471.5071.5070.8571.4071.409,949
07 May 202470.3571.0070.3571.0071.00190
03 May 202470.2070.8070.2070.6570.65309
02 May 202470.4570.4570.0570.0570.05699
01 May 2024------
30 Apr 202471.0071.0070.1570.3070.305,028
29 Apr 202470.7070.9070.5070.5570.55398
26 Apr 202470.2570.7169.8570.1070.102,579
25 Apr 202470.9070.9070.1570.3670.364,942
24 Apr 202470.5071.2070.4070.4070.4011,809
23 Apr 202471.1571.3570.6570.6570.655,464
22 Apr 202470.9571.2570.7071.0071.003,368
19 Apr 202469.5070.2069.5070.2070.20288,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...