Australia markets open in 9 hours 27 minutes

Galenica AG (GALE.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
74.60+0.70 (+0.95%)
As of 04:18PM CEST. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202474.0074.6573.8574.6074.6031,436
26 June 202474.6574.9573.9073.9073.9056,938
25 June 202475.3075.3074.3074.7574.7560,049
24 June 202474.3075.4074.2075.4075.4088,266
21 June 202473.9074.7073.8574.5074.50114,326
20 June 202473.6074.4073.5574.1574.1564,972
19 June 202473.6073.9573.3573.6073.6052,348
18 June 202472.6073.6572.6073.5073.5073,892
17 June 202473.6073.6572.5072.5072.50109,326
14 June 202473.8573.9073.1573.6573.6565,659
13 June 202473.9074.2073.0573.4073.4081,908
12 June 202474.1074.1073.4573.8573.8576,104
11 June 202474.6574.7574.2574.2574.2573,738
10 June 202474.2574.6573.9574.2074.2055,532
07 June 202475.0075.0574.7074.8574.8569,506
06 June 202474.2075.0074.2074.9074.9085,469
05 June 202474.4574.8073.9074.1074.1071,753
04 June 202474.7074.8574.0574.4074.40109,421
03 June 202474.3574.4573.5574.4074.4061,138
31 May 202473.5574.8073.4074.7074.70157,121
30 May 202472.9073.6572.7573.6573.6558,259
29 May 202473.1573.5572.6573.0073.0097,452
28 May 202473.5573.8573.3073.6573.6590,715
27 May 202471.6073.3571.6073.1073.10101,132
24 May 202471.7072.6071.2071.8071.8067,896
23 May 202471.3572.9070.9072.1572.15138,482
22 May 202470.7571.7070.5071.0571.0584,549
21 May 202471.4072.5070.5570.7570.7587,615
17 May 202470.9071.4570.6570.9070.9061,232
16 May 202471.7071.7070.8071.1071.1072,822
15 May 202471.3071.6570.7071.5071.5087,301
14 May 202470.9571.9570.7571.3071.3068,443
13 May 202471.4071.6570.5570.9070.9060,352
10 May 202471.5571.7071.3071.5571.5549,030
08 May 202471.5071.6070.9071.4071.4099,608
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...