Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

Galenica AG (GALE.SW)

Compare
83.50
+0.25
+(0.30%)
As of 3:52:15 PM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202582.8083.6082.3083.5083.5039,677
Apr 16, 202583.5083.5082.5083.2583.2579,177
Apr 15, 202581.2082.7080.9582.6082.60128,407
Apr 14, 202580.8081.1079.8580.9580.95129,967
Apr 11, 202580.6582.3080.5581.8081.80125,132
Apr 10, 202581.7581.8579.7080.5080.50164,265
Apr 9, 202579.8080.0578.7579.4079.40158,135
Apr 8, 202577.2080.9076.7580.2580.25211,083
Apr 7, 202578.0581.6076.8576.8576.85336,870
Apr 4, 202581.1583.3581.1582.1082.10342,146
Apr 3, 202579.2581.2079.2581.2081.20125,603
Apr 2, 202578.3579.4578.3579.4079.4069,041
Apr 1, 202579.8580.2078.7578.8578.8596,055
Mar 31, 202579.8079.9079.3579.5079.5094,355
Mar 28, 202580.1580.1579.5579.9079.9071,393
Mar 27, 202579.6079.7579.3079.6079.6047,760
Mar 26, 202579.4079.7579.0579.7079.7044,898
Mar 25, 202579.5080.0079.4079.5579.5569,785
Mar 24, 202579.3079.6578.8079.2579.2562,453
Mar 21, 202578.8579.6578.4079.6579.65191,076
Mar 20, 202578.7579.1578.3579.0079.0060,006
Mar 19, 202578.6078.9078.4578.7078.7087,122
Mar 18, 202578.5078.7578.1078.4078.40118,387
Mar 17, 202577.5078.6577.3578.5078.5083,126
Mar 14, 202581.6581.6577.4577.5077.50219,040
Mar 13, 202583.4084.1582.9583.4083.40130,159
Mar 12, 202582.9084.0582.1583.5083.50127,468
Mar 11, 202583.3086.7082.2582.6082.60266,053
Mar 10, 202581.6582.3581.5581.8581.85100,366
Mar 7, 202580.9081.9080.5581.9081.9061,058
Mar 6, 202582.0582.1580.1581.0081.00119,812
Mar 5, 202581.7082.1581.3582.1082.10110,415
Mar 4, 202582.0082.5081.8082.0582.0581,278
Mar 3, 202581.0581.7080.7581.5581.55142,464
Feb 28, 202580.5080.8080.3080.7080.70176,845
Feb 27, 202580.7081.5080.6580.6580.6585,464
Feb 26, 202581.6582.4581.2081.2581.25131,370
Feb 25, 202582.4082.8582.0082.1582.1588,044
Feb 24, 202582.4082.8582.2082.6082.6068,179
Feb 21, 202581.8582.1081.5581.9581.9556,016
Feb 20, 202582.4082.4081.4081.7081.7067,948
Feb 19, 202581.9082.1581.6082.0082.0074,303
Feb 18, 202581.7082.2581.4581.9081.9083,423
Feb 17, 202581.6081.9581.4581.8081.80103,560
Feb 14, 202581.8581.9581.4581.8081.8090,341
Feb 13, 202582.4082.4081.0581.6081.60115,295
Feb 12, 202582.6582.8081.7082.2582.25107,137
Feb 11, 202582.2582.7082.0082.3082.3082,255
Feb 10, 202581.6082.2581.6082.0582.0549,062
Feb 7, 202581.4082.2081.4081.8081.8084,631
Feb 6, 202582.7583.0081.8082.0582.0579,745
Feb 5, 202581.8082.6581.6082.4582.4576,306
Feb 4, 202581.4081.9081.2081.9081.9071,105
Feb 3, 202580.5081.8080.5081.6581.6576,315
Jan 31, 202581.9082.1581.3581.3581.3567,431
Jan 30, 202581.5081.7581.1081.5581.5578,954
Jan 29, 202581.1081.5580.8581.4581.4557,009
Jan 28, 202580.7581.8580.7581.0581.0581,145
Jan 27, 202579.4080.4579.4080.4580.45108,080
Jan 24, 202580.0080.1079.3579.3579.3578,344
Jan 23, 202579.2079.9079.1079.6579.6580,812
Jan 22, 202579.1079.4078.6579.2079.2067,475
Jan 21, 202578.2579.0078.1079.0079.0064,724
Jan 20, 202578.3578.8078.1078.5078.5065,728
Jan 17, 202578.3078.6077.8078.4578.4562,896
Jan 16, 202577.9578.2077.2578.1578.1585,948
Jan 15, 202576.9577.6076.8077.6077.6098,168
Jan 14, 202576.4577.4076.4576.9576.95113,699
Jan 13, 202576.3576.9576.3576.3576.3570,210
Jan 10, 202577.6577.6576.8076.8576.8581,977
Jan 9, 202577.8078.4077.4577.7077.7069,989
Jan 8, 202577.2077.7576.7577.3577.35106,810
Jan 7, 202575.7077.2575.5577.1577.15127,205
Jan 6, 202575.1075.7074.7575.7075.7088,506
Jan 3, 202574.7075.0574.1075.0575.0583,881
Dec 30, 202474.2574.3573.8574.3574.3535,378
Dec 27, 202473.8574.5573.4074.4574.4541,163
Dec 23, 202472.3573.5572.1573.5573.5580,322
Dec 20, 202472.2072.9072.0572.9072.90172,955
Dec 19, 202473.4073.4072.6072.8072.80105,160
Dec 18, 202474.1074.1072.8573.4073.40115,282
Dec 17, 202473.8074.0573.1573.8573.85140,196
Dec 16, 202475.1575.2074.2074.3574.3584,044
Dec 13, 202475.1575.2574.8074.9574.9552,570
Dec 12, 202475.2575.5574.8575.1075.1063,473
Dec 11, 202475.0075.5074.8075.3075.3064,086
Dec 10, 202475.9076.1074.8575.2075.2080,024
Dec 9, 202475.8075.9574.8575.4075.4070,101
Dec 6, 202475.7576.1575.4075.9575.9565,769
Dec 5, 202476.3076.4575.3575.7575.7585,937
Dec 4, 202476.5576.6575.6076.0576.0581,990
Dec 3, 202476.8076.8076.0076.6076.6077,627
Dec 2, 202476.2576.6576.2076.6076.6061,061
Nov 29, 202476.9577.1575.9076.6576.6599,425
Nov 28, 202477.0077.3076.5076.7076.7045,980
Nov 27, 202476.4077.2075.9577.1577.1577,087
Nov 26, 202477.0077.0076.4576.5076.5058,928
Nov 25, 202476.8077.2576.5576.8576.85134,278
Nov 22, 202475.9077.1575.9077.1577.1578,774
Nov 21, 202475.3075.9574.8575.8575.8586,056
Nov 20, 202476.2076.4575.2075.5575.5562,209
Nov 19, 202476.5076.8575.3575.9075.9071,273
Nov 18, 202475.1576.3075.1076.3076.30109,364
Nov 15, 202474.7075.2074.6575.0075.0064,474
Nov 14, 202474.5075.4574.5075.2075.2067,289
Nov 13, 202475.4575.6574.5574.8074.8067,145
Nov 12, 202476.4576.6075.7575.7575.7562,771
Nov 11, 202476.1577.1576.0576.6576.6560,532
Nov 8, 202475.4576.7075.3076.2576.2562,974
Nov 7, 202475.3075.9575.2575.2575.2543,511
Nov 6, 202476.0576.5075.1075.1575.1556,456
Nov 5, 202475.6576.1075.2075.2575.2539,961
Nov 4, 202475.9076.3075.4075.4075.4039,442
Nov 1, 202475.3576.1075.1575.8575.8534,872
Oct 31, 202475.8075.8074.8575.2075.2059,010
Oct 30, 202476.5076.5575.6575.8575.8554,839
Oct 29, 202477.7577.8076.3576.3576.3557,778
Oct 28, 202477.4077.8576.7577.4077.4073,830
Oct 25, 202476.1576.9076.0576.9076.9039,824
Oct 24, 202475.3577.5575.1076.6576.65103,403
Oct 23, 202475.2075.2574.5574.6574.6541,702
Oct 22, 202475.5075.6574.9075.0075.0032,815
Oct 21, 202476.1576.4575.6575.7575.7522,254
Oct 18, 202475.9076.6075.8076.2076.2068,257
Oct 17, 202475.3575.9075.1075.9075.9063,338
Oct 16, 202475.7575.9574.9075.2575.2553,161
Oct 15, 202474.7575.9574.7575.9075.9063,105
Oct 14, 202474.6075.4574.6075.4575.4539,241
Oct 11, 202473.7574.8073.7574.5074.5051,796
Oct 10, 202473.6573.7573.3073.6573.6541,037
Oct 9, 202473.4073.8073.2573.4073.4063,977
Oct 8, 202473.1073.6072.8573.4573.4548,679
Oct 7, 202473.9574.1073.5573.5573.5545,215
Oct 4, 202473.9074.4073.7073.9573.9538,661
Oct 3, 202474.2074.6073.9574.1074.1045,058
Oct 2, 202474.0074.4073.8574.1074.1037,323
Oct 1, 202474.6074.7074.2074.3074.3046,592
Sep 30, 202475.3075.5574.4574.4574.4599,754
Sep 27, 202474.6575.4574.4575.2075.2064,091
Sep 26, 202474.0074.6073.9074.4074.4064,142
Sep 25, 202472.4574.0572.3574.0574.0578,508
Sep 24, 202472.4072.4071.8072.2572.2575,889
Sep 23, 202472.4072.8072.1072.3072.3067,027
Sep 20, 202472.7573.3072.5072.5072.50121,103
Sep 19, 202473.2073.2572.7573.0573.0568,879
Sep 18, 202473.6573.7572.8072.9072.9057,690
Sep 17, 202474.4574.5573.5073.5573.5552,701
Sep 16, 202474.2074.5573.9074.2574.2553,974
Sep 13, 202474.6575.1574.1074.3574.3554,704
Sep 12, 202474.6074.6574.0074.5574.5553,092
Sep 11, 202474.3074.9074.3074.5074.5089,589
Sep 10, 202475.2575.3574.3574.6074.6049,727
Sep 9, 202474.9075.2574.7075.1575.1551,452
Sep 6, 202474.5575.2074.5574.6574.6554,676
Sep 5, 202474.6075.1574.2574.5574.5564,029
Sep 4, 202474.2574.9573.7074.5074.50122,178
Sep 3, 202473.5575.6573.4574.8574.8591,237
Sep 2, 202473.5073.6073.1073.4573.4538,869
Aug 30, 202473.5074.1073.4073.6573.6560,934
Aug 29, 202473.1074.0073.0573.5573.5576,390
Aug 28, 202472.6573.0072.3072.9572.95110,158
Aug 27, 202472.1072.7072.1072.6072.6060,285
Aug 26, 202472.2072.4571.6072.2572.2563,003
Aug 23, 202471.9572.4071.5572.3072.30112,669
Aug 22, 202472.1072.5071.8071.9571.9542,080
Aug 21, 202472.0072.3571.6571.9571.9538,820
Aug 20, 202473.0073.2072.1572.2572.2538,666
Aug 19, 202472.7573.3572.6572.9572.9546,265
Aug 16, 202472.4573.1572.4572.9072.9058,471
Aug 15, 202472.7572.9072.1572.6572.6532,670
Aug 14, 202472.9073.1572.1572.5072.5041,316
Aug 13, 202471.8572.7571.7072.7572.7571,913
Aug 12, 202472.5072.8071.8071.9571.9546,191
Aug 9, 202472.2072.7071.8072.2572.2545,719
Aug 8, 202472.2572.4571.8072.1572.1574,332
Aug 7, 202473.3073.3072.0572.8572.8591,321
Aug 6, 202471.9572.3570.3071.6571.65189,329
Aug 5, 202475.2575.7574.5574.5574.5596,916
Aug 2, 202475.4076.9575.4076.4576.45110,036
Jul 31, 202476.5077.1076.3076.4576.4551,200
Jul 30, 202476.1076.9575.9576.6576.6549,042
Jul 29, 202476.1576.5575.9076.3576.3536,331
Jul 26, 202475.7076.3075.6076.1576.1535,276
Jul 25, 202476.3076.3074.9575.9575.9543,402
Jul 24, 202475.1075.9075.0575.8075.8050,438
Jul 23, 202475.7075.9575.3575.3575.3532,474
Jul 22, 202475.0076.2575.0075.7575.7541,626
Jul 19, 202475.2075.5575.0075.0575.0556,718
Jul 18, 202475.7576.3575.4075.5575.5555,076
Jul 17, 202475.6076.0074.9075.7575.7551,387
Jul 16, 202475.5076.4075.2575.9075.9051,897
Jul 15, 202475.7576.8075.5075.5575.5552,546
Jul 12, 202476.1076.3575.5075.6575.6536,589
Jul 11, 202475.7076.3075.6575.8575.8572,165
Jul 10, 202475.1075.4574.6075.2075.2048,429
Jul 9, 202474.7575.2074.4574.9074.9074,554
Jul 8, 202474.5075.1074.5074.7574.7550,436
Jul 5, 202474.6574.7574.1574.3074.3030,809
Jul 4, 202474.2074.8074.0074.3574.3577,223
Jul 3, 202473.5574.1573.4074.0574.0546,807
Jul 2, 202473.0073.8572.7073.4073.4058,771
Jul 1, 202474.2074.2573.3573.6073.6060,575
Jun 28, 202474.6074.7573.3073.5573.5585,291
Jun 27, 202474.0074.8073.8574.3574.35105,162
Jun 26, 202474.6574.9573.9073.9073.9056,938
Jun 25, 202475.3075.3074.3074.7574.7560,049
Jun 24, 202474.3075.4074.2075.4075.4088,266
Jun 21, 202473.9074.7073.8574.5074.50114,326
Jun 20, 202473.6074.4073.5574.1574.1564,972
Jun 19, 202473.6073.9573.3573.6073.6052,348
Jun 18, 202472.6073.6572.6073.5073.5073,892
Jun 17, 202473.6073.6572.5072.5072.50109,326
Jun 14, 202473.8573.9073.1573.6573.6565,659
Jun 13, 202473.9074.2073.0573.4073.4081,908
Jun 12, 202474.1074.1073.4573.8573.8576,104
Jun 11, 202474.6574.7574.2574.2574.2573,738
Jun 10, 202474.2574.6573.9574.2074.2055,532
Jun 7, 202475.0075.0574.7074.8574.8569,506
Jun 6, 202474.2075.0074.2074.9074.9085,469
Jun 5, 202474.4574.8073.9074.1074.1071,753
Jun 4, 202474.7074.8574.0574.4074.40109,421
Jun 3, 202474.3574.4573.5574.4074.4061,138
May 31, 202473.5574.8073.4074.7074.70157,121
May 30, 202472.9073.6572.7573.6573.6558,259
May 29, 202473.1573.5572.6573.0073.0097,452
May 28, 202473.5573.8573.3073.6573.6590,715
May 27, 202471.6073.3571.6073.1073.10101,132
May 24, 202471.7072.6071.2071.8071.8067,896
May 23, 202471.3572.9070.9072.1572.15138,482
May 22, 202470.7571.7070.5071.0571.0584,549
May 21, 202471.4072.5070.5570.7570.7587,615
May 17, 202470.9071.4570.6570.9070.9061,232
May 16, 202471.7071.7070.8071.1071.1072,822
May 15, 202471.3071.6570.7071.5071.5087,301
May 14, 202470.9571.9570.7571.3071.3068,443
May 13, 202471.4071.6570.5570.9070.9060,352
May 10, 202471.5571.7071.3071.5571.5549,030
May 8, 202471.5071.6070.9071.4071.4099,608
May 7, 202470.6071.1570.2571.1571.1556,217
May 6, 202470.7571.0070.1570.5570.5544,051
May 3, 202470.0070.8570.0070.5570.5541,917
May 2, 202470.1070.6569.7570.0070.0089,002
Apr 30, 202470.6070.6570.0070.2570.2567,092
Apr 29, 202470.9071.0070.4570.5570.5544,410
Apr 26, 202470.4070.8569.7070.8570.8580,414
Apr 25, 202471.0571.0570.1070.3570.3553,668
Apr 24, 202470.7071.1570.3571.0571.0576,317
Apr 23, 202470.9571.3570.5570.6570.6553,713
Apr 22, 202470.0071.4070.0071.0571.0565,426
Apr 19, 202469.6570.2069.5070.2070.2067,654
Apr 18, 202469.6569.8569.4069.8569.8559,110
Apr 17, 202469.9570.0069.3069.4569.4563,883