Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK CHF

Galderma Group AG (GALDZ.XC)

Compare
114.10
+0.16
+(0.14%)
At close: February 21 at 4:19:45 PM GMT
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025114.12114.50113.24114.10114.1038,611
Feb 20, 2025114.45115.08113.34113.94113.9442,477
Feb 19, 2025115.06115.58113.99115.36115.3631,038
Feb 18, 2025114.88114.94114.06114.64114.6441,175
Feb 17, 2025112.96114.78112.96114.76114.7636,409
Feb 14, 2025114.84114.88112.70113.10113.1036,968
Feb 13, 2025112.46114.54111.84114.18114.1897,367
Feb 12, 2025117.20117.38114.74115.00115.0058,645
Feb 11, 2025117.26118.26116.74117.42117.4230,708
Feb 10, 2025116.66118.32115.70117.12117.1249,193
Feb 7, 2025117.06117.88114.34116.24116.2474,429
Feb 6, 2025119.60119.60118.22118.87118.8748,362
Feb 5, 2025116.52118.58115.70118.30118.3033,509
Feb 4, 2025113.02116.02112.96115.62115.6266,807
Feb 3, 2025111.64114.66110.70113.45113.4579,988
Jan 31, 2025114.34114.62110.10110.14110.1488,588
Jan 30, 2025113.50113.93111.86113.42113.4246,598
Jan 29, 2025110.04114.32110.04113.28113.2868,140
Jan 28, 2025109.12111.02109.00110.44110.4457,492
Jan 27, 2025109.10109.64107.03108.98108.9854,579
Jan 24, 2025109.50111.28109.20109.90109.9054,253
Jan 23, 2025109.64109.98108.34109.06109.0662,039
Jan 22, 2025110.00110.00108.06108.93108.9369,677
Jan 21, 2025106.28109.38105.88108.75108.7563,001
Jan 20, 2025109.48109.68106.06106.24106.2447,680
Jan 17, 2025110.50111.10108.14108.68108.6896,418
Jan 16, 2025111.88112.64108.48108.96108.9688,988
Jan 15, 2025108.41111.72108.08111.42111.42103,911
Jan 14, 2025106.92109.40106.54108.84108.8477,832
Jan 13, 2025109.12109.30106.76107.24107.24103,931
Jan 10, 2025106.70108.33105.90108.16108.1660,192
Jan 9, 2025106.48107.64105.88106.96106.9644,398
Jan 8, 2025106.06106.50105.50106.06106.0681,222
Jan 7, 2025104.96105.46103.98105.46105.4672,509
Jan 6, 2025101.76105.12101.70104.36104.3688,275
Jan 3, 2025102.70103.13101.18101.95101.9596,297
Jan 2, 2025100.64100.64100.64100.64100.64-
Dec 31, 2024100.64100.64100.64100.64100.64-
Dec 30, 2024100.50101.06100.04100.64100.6438,993
Dec 27, 202498.73100.6098.40100.47100.4750,403
Dec 24, 202498.1498.1498.1498.1498.14-
Dec 23, 202496.5498.3396.5398.1498.1455,914
Dec 20, 202495.9998.0095.0396.9596.95122,384
Dec 19, 202495.1596.8193.4395.9995.9994,271
Dec 18, 202495.1496.0195.0195.8995.8988,382
Dec 17, 202494.0095.4093.2495.0095.0064,208
Dec 16, 202493.8696.1192.6894.9094.90123,848
Dec 13, 202490.0990.9789.9090.5090.5036,260
Dec 12, 202490.9091.3789.8090.4790.4770,558
Dec 11, 202489.7790.6089.3190.0790.0727,933
Dec 10, 202488.4090.1988.4089.7289.7267,178
Dec 9, 202487.5289.0787.2288.7688.7645,022
Dec 6, 202489.3289.3287.0387.8687.8642,847
Dec 5, 202489.9690.0288.8689.4989.4924,444
Dec 4, 202489.8390.0989.5189.6689.6629,673
Dec 3, 202490.0090.3288.5589.1989.1951,482
Dec 2, 202489.9490.0888.4389.4189.4147,933
Nov 29, 202489.7390.6089.4790.1090.1050,676
Nov 28, 202489.3489.9888.8289.6589.6560,084
Nov 27, 202485.8888.1885.8788.1288.1280,101
Nov 26, 202487.7387.7385.6286.2186.21100,368
Nov 25, 202488.0189.7787.9588.5388.53264,095
Nov 22, 202485.8687.9485.6487.3187.31272,050
Nov 21, 202482.7585.7282.4985.1585.15994,451
Nov 20, 202487.1087.8785.7286.1986.1946,390
Nov 19, 202485.6987.7385.6986.2286.2270,519
Nov 18, 202485.1485.6984.4485.1085.1055,283
Nov 15, 202485.2286.0084.7985.2485.2474,537
Nov 14, 202484.8985.8084.5985.0585.0547,941
Nov 13, 202484.7584.7683.5384.7484.7436,735
Nov 12, 202485.2086.3284.7185.1985.1953,474
Nov 11, 202484.2684.8983.8684.6984.6928,746
Nov 8, 202481.8683.9981.6883.9783.9724,979
Nov 7, 202482.8482.9481.7682.0182.0131,932
Nov 6, 202483.8485.7782.8782.9582.9562,704
Nov 5, 202481.9483.2181.7883.1083.1035,452
Nov 4, 202481.8782.5081.2182.2182.2135,764
Nov 1, 202480.9381.7680.0281.6681.6620,417
Oct 31, 202482.0082.2680.5380.7880.7839,683
Oct 30, 202481.6683.2581.3482.9282.9227,267
Oct 29, 202481.3181.5080.0780.9780.9756,906
Oct 28, 202481.1882.0479.8680.9880.9834,624
Oct 25, 202479.3481.5078.6581.2781.2779,860
Oct 24, 202478.2980.1576.1479.1579.1575,305
Oct 23, 202475.8778.8075.2478.1478.1465,331
Oct 22, 202477.9978.4777.3877.8777.8742,620
Oct 21, 202479.0480.0177.6377.7777.7752,444
Oct 18, 202479.9580.3578.8379.0979.0938,459
Oct 17, 202479.7380.5978.6579.3879.3831,357
Oct 16, 202480.5080.5079.3379.7079.7028,339
Oct 15, 202481.6081.7480.7180.8080.8033,294
Oct 14, 202479.6780.9579.6480.6780.6720,332
Oct 11, 202479.6179.8178.8579.3579.3520,607
Oct 10, 202478.9280.4078.8878.9678.9623,683
Oct 9, 202478.5878.8277.4978.2078.2020,308
Oct 8, 202478.6079.0477.7677.8877.8827,548
Oct 7, 202478.1578.4577.5478.2078.2034,865
Oct 4, 202477.0078.1276.3678.0878.0844,204
Oct 3, 202476.2877.8276.2577.0677.0637,394
Oct 2, 202477.5278.2676.4676.5476.5440,606
Oct 1, 202478.9779.5377.3377.5677.5668,930
Sep 30, 202479.6680.1478.1078.3678.3641,245
Sep 27, 202478.7080.3078.4080.1580.1573,878
Sep 26, 202480.4980.7878.5078.8878.8876,246
Sep 25, 202479.4379.6577.4179.5479.5441,385
Sep 24, 202482.2282.2278.0980.0980.09109,274
Sep 23, 202480.0082.7580.0081.4281.4282,757
Sep 20, 202479.4881.7679.4581.0381.03110,090
Sep 19, 202480.4380.6579.0279.8479.8476,606
Sep 18, 202479.8480.3479.2379.4679.4624,745
Sep 17, 202480.1580.6379.3080.5380.5350,300
Sep 16, 202478.7580.0178.6279.2179.2150,847
Sep 13, 202478.1079.2978.0479.1279.1259,156
Sep 12, 202480.6681.0778.4178.8578.8547,566
Sep 11, 202480.0180.6578.6280.2780.2783,086
Sep 10, 202480.7281.3579.6480.3580.3595,938
Sep 9, 202480.0781.7879.7480.2580.25139,421
Sep 6, 202479.2880.1878.9979.9679.96145,592
Sep 5, 202479.7980.9578.9179.1479.14178,153
Sep 4, 202476.6979.4676.6979.4679.46462,350
Sep 3, 202481.4081.9680.0980.3380.3314,971
Sep 2, 202481.6981.6979.5180.2580.2540,221
Aug 30, 202482.0083.2582.0082.6782.67132,428
Aug 29, 202480.7482.3680.2881.8981.8948,631
Aug 28, 202480.7081.4680.2280.8280.8270,608
Aug 27, 202481.7282.3980.6780.8680.8641,876
Aug 23, 202483.8584.9383.3783.3783.3769,308
Aug 22, 202481.3383.7181.2283.6083.6080,850
Aug 21, 202480.3282.5480.3281.8281.8246,713
Aug 20, 202480.3380.9380.0980.2880.2820,141
Aug 19, 202479.9180.1978.6779.3479.3431,416
Aug 16, 202480.5381.2779.6880.2580.2549,855
Aug 15, 202478.0779.9977.5079.8079.8037,561
Aug 14, 202477.1478.3476.9777.5877.5852,119
Aug 13, 202478.0378.2276.4776.6376.6363,295
Aug 12, 202476.5077.5875.5976.4576.4529,348
Aug 9, 202476.1176.8275.2276.3076.3043,542
Aug 8, 202471.5173.5770.7273.4073.4028,860
Aug 7, 202471.7171.9169.9070.6770.6721,946
Aug 6, 202470.0271.7469.3671.4271.4254,502
Aug 5, 202467.1472.3767.0768.6168.61168,459
Aug 2, 202468.3968.5766.5066.7266.7267,933
Aug 1, 202469.5569.5569.5569.5569.55-
Jul 31, 202468.2571.0068.2569.5569.5523,007
Jul 30, 202467.3568.7867.3168.1868.1846,817
Jul 29, 202466.6567.4566.3666.9166.9163,278
Jul 26, 202468.0068.0064.7566.1766.1785,219
Jul 25, 202470.3370.5465.5266.6966.69102,086
Jul 24, 202469.7470.6569.1769.8669.8653,834
Jul 23, 202471.4072.0370.7671.0071.0029,969
Jul 22, 202471.1371.8870.1071.7171.7123,833
Jul 19, 202470.0071.5768.5170.6770.6719,153
Jul 18, 202473.2573.2570.0270.3170.3148,769
Jul 17, 202474.2874.2973.0973.4673.4626,239
Jul 16, 202472.6373.6972.0973.6973.6912,990
Jul 15, 202473.9474.0072.2372.4472.4420,930
Jul 12, 202473.6873.8973.0473.7573.7526,648
Jul 11, 202473.5573.9673.1973.8373.8324,883
Jul 10, 202473.6773.9971.8672.7472.7434,804
Jul 9, 202473.0673.9373.0173.1073.1023,042
Jul 8, 202474.6674.7073.2573.2573.2520,309
Jul 5, 202474.4974.6073.9874.3074.3013,117
Jul 4, 202474.6274.8674.0674.3074.3024,419
Jul 3, 202473.8274.9073.7274.6174.6133,496
Jul 2, 202471.6372.6971.1072.4272.4239,409
Jul 1, 202474.6874.9672.0172.0572.0526,417
Jun 28, 202476.8377.0774.1274.6874.6853,944
Jun 27, 202476.9077.6676.5577.3577.3537,524
Jun 26, 202476.7777.4775.3876.6576.6528,058
Jun 25, 202476.5677.0675.0776.1876.1814,372
Jun 24, 202474.4675.9473.9775.7975.7920,622
Jun 21, 202475.8376.2173.7574.4574.4523,637
Jun 20, 202476.2676.5575.3275.6475.6413,471
Jun 19, 202476.9276.9475.2775.7875.788,839
Jun 18, 202473.9474.9973.5674.9974.9940,649
Jun 17, 202474.3874.8073.6273.9073.9051,811
Jun 14, 202475.4975.4974.2374.9874.9813,054
Jun 13, 202473.8775.1072.7274.5074.5044,401
Jun 12, 202473.6273.8472.4173.8473.8423,439
Jun 11, 202473.3973.8272.7472.9772.975,923
Jun 10, 202473.4973.9373.1873.7873.787,372
Jun 7, 202472.6673.8672.2573.7573.7518,877
Jun 6, 202472.4872.9871.8471.9271.9216,212
Jun 5, 202473.0973.5072.1572.6972.6921,260
Jun 4, 202472.7373.7872.4473.5773.5710,960
Jun 3, 202473.5773.5771.8871.9271.9216,003
May 31, 202473.3974.0572.9773.5473.545,378
May 30, 202472.5473.5172.1973.1273.1211,647
May 29, 202472.8273.0672.2372.3072.3014,661
May 28, 202474.6374.6372.8273.0973.097,907
May 24, 202474.6374.6372.9473.1973.196,349
May 23, 202474.3475.1473.0074.9674.9610,189
May 22, 202475.0076.4972.7773.6673.6614,415
May 21, 202475.2975.2974.2674.3774.3710,029
May 20, 202473.8873.8873.8873.8873.88-
May 17, 202474.9975.6573.4473.8873.884,742
May 16, 202473.1576.4972.4674.0774.0729,361
May 15, 202471.8672.5370.2572.5072.5053,193
May 14, 202470.6072.7170.4770.7870.7875,734
May 13, 202470.1671.1969.5069.5069.509,886
May 10, 202471.6771.9569.0169.5469.5439,812
May 9, 202472.6972.6972.6972.6972.69-
May 8, 202470.7173.0670.3472.6972.6968,846
May 7, 202470.1070.2069.8170.0070.0035,604
May 3, 202469.0169.8968.4269.4569.4518,317
May 2, 202469.9069.9668.2468.7368.7332,916
May 1, 202468.7068.7068.7068.7068.70-
Apr 30, 202468.8969.5068.4168.7068.708,577
Apr 29, 202467.8969.3067.3067.9467.9414,249
Apr 26, 202467.8368.4966.4167.0767.0718,220
Apr 25, 202467.3667.6466.8567.3367.3316,269
Apr 24, 202468.7968.7966.2066.6766.6713,438
Apr 23, 202467.2869.1066.3966.9466.9413,721
Apr 22, 202465.8266.5565.7166.5566.553,102
Apr 19, 202463.3364.6263.3364.5064.5033,305
Apr 18, 202463.0663.9362.5563.9363.939,055
Apr 17, 202462.9063.9662.9063.1463.144,162
Apr 16, 202463.0063.0062.4062.7262.721,521
Apr 15, 202462.8063.7962.6763.5063.507,158
Apr 12, 202462.0062.7462.0062.4062.4015,229
Apr 11, 202462.4762.7461.8562.1062.1019,347
Apr 10, 202463.6063.6061.5762.3762.376,749
Apr 9, 202463.9463.9463.1063.1063.1013,158
Apr 8, 202463.8464.3063.8463.9463.945,835
Apr 5, 202463.6363.7963.4063.7363.7324,449
Apr 4, 202464.8164.8663.4764.0064.0029,340
Apr 3, 202463.8064.8063.7364.4464.4415,104