Galenica AG (0ROG.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:52PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 70.25 | 70.35 | 69.85 | 70.35 | 70.35 | 1,641 |
| 25 Apr 2024 | 70.90 | 70.90 | 70.15 | 70.36 | 70.36 | 4,942 |
| 24 Apr 2024 | 70.50 | 71.20 | 70.40 | 70.40 | 70.40 | 11,809 |
| 23 Apr 2024 | 71.15 | 71.35 | 70.65 | 70.65 | 70.65 | 5,464 |
| 22 Apr 2024 | 70.95 | 71.25 | 70.70 | 71.00 | 71.00 | 3,368 |
| 19 Apr 2024 | 69.50 | 70.20 | 69.50 | 70.20 | 70.20 | 288,210 |
| 18 Apr 2024 | 69.30 | 69.86 | 69.30 | 69.86 | 69.86 | 17,222 |
| 17 Apr 2024 | 69.65 | 69.85 | 69.35 | 69.45 | 69.45 | 4,703 |
| 16 Apr 2024 | 70.05 | 70.50 | 70.00 | 70.05 | 70.05 | 5,339 |
| 15 Apr 2024 | 70.50 | 71.01 | 70.40 | 70.61 | 70.61 | 51,522 |
| 12 Apr 2024 | 70.90 | 71.35 | 70.40 | 70.75 | 70.75 | 4,167 |
| 12 Apr 2024 | 2.2 Dividend | |||||
| 11 Apr 2024 | 72.30 | 72.70 | 72.20 | 72.70 | 70.50 | 8,966 |
| 10 Apr 2024 | 73.30 | 73.65 | 72.40 | 72.80 | 70.60 | 7,427 |
| 09 Apr 2024 | 73.30 | 73.30 | 72.80 | 73.00 | 70.79 | 5,435 |
| 08 Apr 2024 | 73.60 | 73.60 | 72.80 | 73.40 | 71.18 | 192,307 |
| 05 Apr 2024 | 73.30 | 73.30 | 72.95 | 73.15 | 70.94 | 196,715 |
| 04 Apr 2024 | 74.25 | 74.40 | 73.55 | 73.86 | 71.63 | 4,385 |
| 03 Apr 2024 | 73.65 | 73.95 | 73.30 | 73.73 | 71.49 | 58,099 |
| 02 Apr 2024 | 75.10 | 75.60 | 73.85 | 75.25 | 72.97 | 2,827 |
| 28 Mar 2024 | 74.50 | 75.25 | 74.30 | 75.21 | 72.93 | 9,480 |
| 27 Mar 2024 | 74.65 | 75.05 | 74.50 | 74.66 | 72.40 | 9,801 |
| 26 Mar 2024 | 74.85 | 74.85 | 73.75 | 74.20 | 71.95 | 1,343 |
| 25 Mar 2024 | 73.10 | 74.41 | 72.90 | 74.41 | 72.16 | 8,132 |
| 22 Mar 2024 | 73.30 | 73.70 | 73.15 | 73.45 | 71.23 | 13,164 |
| 21 Mar 2024 | 74.20 | 74.20 | 72.65 | 73.11 | 70.89 | 1,701 |
| 20 Mar 2024 | 74.65 | 74.85 | 73.70 | 73.80 | 71.57 | 3,258 |
| 19 Mar 2024 | 74.50 | 75.10 | 73.75 | 73.98 | 71.75 | 87,079 |
| 18 Mar 2024 | 74.25 | 75.40 | 74.25 | 75.10 | 72.83 | 2,830 |
| 15 Mar 2024 | 73.15 | 74.85 | 73.15 | 74.51 | 72.26 | 3,044 |
| 14 Mar 2024 | 72.65 | 73.70 | 72.65 | 73.11 | 70.90 | 31,342 |
| 13 Mar 2024 | 73.25 | 73.50 | 72.80 | 73.15 | 70.93 | 13,978 |
| 12 Mar 2024 | 75.00 | 75.00 | 71.45 | 72.10 | 69.92 | 11,771 |
| 11 Mar 2024 | 75.90 | 75.90 | 74.60 | 75.00 | 72.73 | 11,063 |
| 08 Mar 2024 | 75.50 | 75.69 | 75.20 | 75.69 | 73.40 | 146,595 |
| 07 Mar 2024 | 74.40 | 75.30 | 74.40 | 75.25 | 72.97 | 14,250 |
| 06 Mar 2024 | 74.85 | 75.01 | 74.38 | 74.45 | 72.20 | 8,774 |
| 05 Mar 2024 | 75.95 | 76.01 | 75.20 | 76.01 | 73.71 | 11,490 |
| 04 Mar 2024 | 75.40 | 75.95 | 75.00 | 75.94 | 73.64 | 8,853 |
| 01 Mar 2024 | 76.15 | 76.15 | 75.25 | 75.60 | 73.31 | 11,284 |
| 29 Feb 2024 | 75.80 | 76.25 | 75.80 | 75.95 | 73.65 | 15,766 |
| 28 Feb 2024 | 77.35 | 77.35 | 75.64 | 75.64 | 73.35 | 10,368 |
| 27 Feb 2024 | 77.45 | 77.55 | 76.65 | 77.19 | 74.85 | 5,351 |
| 26 Feb 2024 | 77.95 | 78.10 | 77.60 | 77.75 | 75.40 | 5,908 |
| 23 Feb 2024 | 76.95 | 78.00 | 76.95 | 77.91 | 75.55 | 10,839 |
| 22 Feb 2024 | 76.75 | 77.21 | 76.43 | 77.10 | 74.77 | 37,019 |
| 21 Feb 2024 | 76.00 | 76.56 | 75.80 | 76.52 | 74.20 | 15,638 |
| 20 Feb 2024 | 77.05 | 77.50 | 76.85 | 77.02 | 74.69 | 8,137 |
| 19 Feb 2024 | 76.10 | 76.80 | 75.80 | 76.80 | 74.48 | 8,348 |
| 16 Feb 2024 | 76.65 | 76.85 | 76.50 | 76.60 | 74.28 | 14,534 |
| 15 Feb 2024 | 76.45 | 76.70 | 76.25 | 76.60 | 74.28 | 13,245 |
| 14 Feb 2024 | 75.95 | 76.55 | 75.95 | 76.37 | 74.06 | 8,053 |
| 13 Feb 2024 | 76.00 | 76.15 | 75.20 | 75.44 | 73.15 | 11,283 |
| 12 Feb 2024 | 75.90 | 75.90 | 75.45 | 75.85 | 73.55 | 8,300 |
| 09 Feb 2024 | 76.45 | 76.45 | 74.77 | 75.60 | 73.32 | 8,660 |
| 08 Feb 2024 | 76.05 | 76.65 | 76.05 | 76.23 | 73.92 | 28,405 |
| 07 Feb 2024 | 75.90 | 76.75 | 75.60 | 76.40 | 74.09 | 6,029 |
| 06 Feb 2024 | 75.65 | 76.40 | 75.65 | 76.27 | 73.96 | 8,101 |
| 05 Feb 2024 | 75.30 | 75.83 | 75.30 | 75.70 | 73.41 | 20,707 |
| 02 Feb 2024 | 76.15 | 76.15 | 74.60 | 74.60 | 72.34 | 4,581 |
| 01 Feb 2024 | 76.25 | 76.25 | 75.70 | 75.70 | 73.41 | 3,028 |
| 31 Jan 2024 | 75.60 | 76.55 | 75.60 | 76.25 | 73.94 | 26,057 |
| 30 Jan 2024 | 76.10 | 76.15 | 75.85 | 75.95 | 73.65 | 5,610 |
| 29 Jan 2024 | 75.35 | 75.80 | 75.15 | 75.78 | 73.49 | 4,159 |
| 26 Jan 2024 | 75.25 | 75.81 | 75.25 | 75.49 | 73.21 | 6,196 |
| 25 Jan 2024 | 74.70 | 75.05 | 74.70 | 75.00 | 72.73 | 5,559 |
| 24 Jan 2024 | 75.05 | 75.60 | 74.90 | 74.99 | 72.72 | 13,735 |
| 23 Jan 2024 | 76.40 | 76.40 | 75.13 | 75.14 | 72.87 | 6,612 |
| 22 Jan 2024 | 73.90 | 75.90 | 73.90 | 75.62 | 73.33 | 6,087 |
| 19 Jan 2024 | 74.50 | 75.25 | 74.05 | 74.35 | 72.10 | 10,140 |
| 18 Jan 2024 | 73.95 | 74.50 | 72.30 | 74.40 | 72.15 | 31,878 |
| 17 Jan 2024 | 74.70 | 75.01 | 74.60 | 74.68 | 72.42 | 30,102 |
| 16 Jan 2024 | 74.10 | 75.55 | 74.10 | 75.21 | 72.93 | 18,070 |
| 15 Jan 2024 | 75.10 | 75.35 | 74.60 | 74.97 | 72.70 | 6,967 |
| 12 Jan 2024 | 75.55 | 75.85 | 74.95 | 75.24 | 72.97 | 8,121 |
| 11 Jan 2024 | 75.15 | 75.60 | 74.79 | 74.79 | 72.53 | 25,437 |
| 10 Jan 2024 | 74.70 | 75.45 | 74.55 | 75.45 | 73.17 | 14,988 |
| 09 Jan 2024 | 74.45 | 74.95 | 74.15 | 74.85 | 72.58 | 7,756 |
| 08 Jan 2024 | 74.40 | 74.66 | 73.90 | 74.29 | 72.04 | 8,312 |
| 05 Jan 2024 | 73.60 | 74.40 | 73.60 | 74.00 | 71.76 | 8,106 |
| 04 Jan 2024 | 73.70 | 74.05 | 73.50 | 73.86 | 71.62 | 5,527 |
| 03 Jan 2024 | 73.50 | 73.50 | 72.65 | 73.25 | 71.03 | 7,015 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 72.55 | 72.85 | 72.54 | 72.61 | 70.41 | 1,638 |
| 28 Dec 2023 | 72.40 | 72.90 | 72.10 | 72.40 | 70.21 | 6,509 |
| 27 Dec 2023 | 73.05 | 73.05 | 72.00 | 72.15 | 69.96 | 9,197 |
| 22 Dec 2023 | 72.30 | 72.60 | 71.95 | 72.20 | 70.02 | 5,574 |
| 21 Dec 2023 | 71.50 | 72.50 | 71.50 | 72.50 | 70.31 | 7,132 |
| 20 Dec 2023 | 72.50 | 72.50 | 71.65 | 72.10 | 69.92 | 42,405 |
| 19 Dec 2023 | 72.55 | 72.95 | 72.25 | 72.86 | 70.65 | 12,495 |
| 18 Dec 2023 | 71.75 | 72.80 | 71.75 | 72.51 | 70.31 | 16,169 |
| 15 Dec 2023 | 73.20 | 73.20 | 71.70 | 72.00 | 69.82 | 20,514 |
| 14 Dec 2023 | 72.85 | 72.95 | 72.05 | 72.30 | 70.11 | 29,420 |
| 13 Dec 2023 | 71.15 | 73.30 | 71.15 | 72.95 | 70.74 | 7,014 |
| 12 Dec 2023 | 72.10 | 72.70 | 72.10 | 72.49 | 70.30 | 7,665 |
| 11 Dec 2023 | 71.05 | 72.15 | 71.05 | 71.77 | 69.60 | 6,252 |
| 08 Dec 2023 | 70.95 | 71.15 | 70.80 | 71.01 | 68.86 | 5,971 |
| 07 Dec 2023 | 71.15 | 71.40 | 70.75 | 71.27 | 69.11 | 7,014 |
| 06 Dec 2023 | 71.45 | 71.56 | 71.05 | 71.14 | 68.98 | 6,623 |
| 05 Dec 2023 | 71.45 | 71.90 | 71.00 | 71.49 | 69.33 | 10,753 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.