Xlife Sciences Ltd. XLS
SIX · Switzerland · Commercial Services
CHF 9.800.00 (0.00%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 9.80 | +0.41% | CHF 9.76 | CHF 9.80 | CHF 9.60 | 16.10K |
| 2026-09-29 | CHF 9.76 | +0.62% | CHF 9.80 | CHF 9.80 | CHF 9.60 | 16.53K |
| 2026-09-28 | CHF 9.70 | -5.83% | CHF 10.75 | CHF 10.75 | CHF 9.70 | 29.51K |
| 2026-09-25 | CHF 10.30 | -8.85% | CHF 11.40 | CHF 11.40 | CHF 10.30 | 18.32K |
| 2026-09-24 | CHF 11.30 | -8.13% | CHF 12.45 | CHF 12.45 | CHF 11.15 | 8.87K |
| 2026-09-23 | CHF 12.30 | -1.60% | CHF 12.50 | CHF 12.50 | CHF 12.05 | 2.32K |
| 2026-09-22 | CHF 12.50 | +0.81% | CHF 12.60 | CHF 12.60 | CHF 12.35 | 3.79K |
| 2026-09-21 | CHF 12.40 | -3.50% | CHF 12.85 | CHF 12.85 | CHF 12.40 | 5.47K |
| 2026-09-18 | CHF 12.85 | +2.80% | CHF 12.80 | CHF 12.85 | CHF 12.50 | 4.60K |
| 2026-09-17 | CHF 12.50 | -7.06% | CHF 13.15 | CHF 13.15 | CHF 12.50 | 5.62K |
| 2026-09-16 | CHF 13.45 | 0.00% | CHF 12.80 | CHF 13.45 | CHF 12.80 | 1.67K |
| 2026-09-15 | CHF 13.45 | -0.37% | CHF 13.00 | CHF 13.45 | CHF 12.95 | 2.21K |
| 2026-09-14 | CHF 13.50 | -3.57% | CHF 13.80 | CHF 13.80 | CHF 13.50 | 2.66K |
| 2026-09-11 | CHF 14.00 | +1.45% | CHF 13.80 | CHF 14.15 | CHF 13.80 | 2.26K |
| 2026-09-10 | CHF 13.80 | -6.12% | CHF 14.70 | CHF 14.70 | CHF 13.80 | 2.47K |
| 2026-09-09 | CHF 14.70 | +13.08% | CHF 13.05 | CHF 15.00 | CHF 13.00 | 7.16K |
| 2026-09-08 | CHF 13.00 | +3.17% | CHF 13.00 | CHF 13.10 | CHF 13.00 | 725 |
| 2026-09-07 | CHF 12.60 | -3.08% | CHF 13.00 | CHF 13.00 | CHF 12.60 | 2.27K |
| 2026-09-04 | CHF 13.00 | -1.52% | CHF 13.20 | CHF 13.20 | CHF 12.85 | 6.25K |
| 2026-09-03 | CHF 13.20 | -1.86% | CHF 13.20 | CHF 13.20 | CHF 12.60 | 8.40K |
| 2026-09-02 | CHF 13.45 | +3.07% | CHF 13.20 | CHF 13.45 | CHF 12.50 | 4.91K |
| 2026-09-01 | CHF 13.05 | +0.38% | CHF 14.00 | CHF 14.00 | CHF 12.90 | 7.42K |
| 2026-08-31 | CHF 13.00 | -8.45% | CHF 14.20 | CHF 14.20 | CHF 12.90 | 8.46K |
| 2026-08-28 | CHF 14.20 | +2.90% | CHF 13.80 | CHF 14.20 | CHF 13.65 | 3.24K |
| 2026-08-27 | CHF 13.80 | -4.17% | CHF 14.40 | CHF 14.40 | CHF 13.70 | 5.11K |
| 2026-08-26 | CHF 14.40 | -2.37% | CHF 14.75 | CHF 14.75 | CHF 14.25 | 2.77K |
| 2026-08-25 | CHF 14.75 | +0.34% | CHF 14.85 | CHF 14.85 | CHF 14.50 | 3.76K |
| 2026-08-24 | CHF 14.70 | -3.29% | CHF 15.10 | CHF 15.10 | CHF 14.70 | 6.86K |
| 2026-08-21 | CHF 15.20 | +0.66% | CHF 15.20 | CHF 15.20 | CHF 15.20 | 273 |
| 2026-08-20 | CHF 15.10 | -1.63% | CHF 15.60 | CHF 15.60 | CHF 15.10 | 3.11K |
| 2026-08-19 | CHF 15.35 | -4.66% | CHF 15.30 | CHF 15.65 | CHF 15.30 | 911 |
| 2026-08-18 | CHF 16.10 | 0.00% | CHF 15.80 | CHF 16.10 | CHF 15.10 | 1.59K |
| 2026-08-17 | CHF 16.10 | -1.23% | CHF 16.10 | CHF 16.10 | CHF 16.10 | 180 |
| 2026-08-14 | CHF 16.30 | +5.84% | CHF 15.55 | CHF 16.30 | CHF 15.35 | 2.05K |
| 2026-08-13 | CHF 15.40 | -3.75% | CHF 15.90 | CHF 15.90 | CHF 15.10 | 6.90K |
| 2026-08-12 | CHF 16.00 | 0.00% | CHF 15.90 | CHF 16.25 | CHF 15.90 | 4.13K |
| 2026-08-11 | CHF 16.00 | -1.23% | CHF 16.10 | CHF 16.10 | CHF 16.00 | 4.12K |
| 2026-08-10 | CHF 16.20 | -1.82% | CHF 16.50 | CHF 16.50 | CHF 16.20 | 1.71K |
| 2026-08-07 | CHF 16.50 | +2.48% | CHF 16.10 | CHF 16.50 | CHF 16.10 | 157 |
| 2026-08-06 | CHF 16.10 | 0.00% | CHF 16.40 | CHF 16.50 | CHF 16.10 | 1.75K |
| 2026-08-05 | CHF 16.10 | 0.00% | CHF 16.05 | CHF 16.55 | CHF 16.00 | 6.50K |
| 2026-08-04 | CHF 16.10 | -1.53% | CHF 16.35 | CHF 16.55 | CHF 16.10 | 3.68K |
| 2026-08-03 | CHF 16.35 | -2.97% | CHF 16.65 | CHF 16.65 | CHF 16.35 | 2.11K |
| 2026-07-31 | CHF 16.85 | -0.88% | CHF 16.25 | CHF 17.00 | CHF 16.25 | 4.36K |
| 2026-07-30 | CHF 17.00 | +1.80% | CHF 16.90 | CHF 17.00 | CHF 16.20 | 2.25K |
| 2026-07-29 | CHF 16.70 | -1.76% | CHF 16.90 | CHF 16.90 | CHF 16.05 | 867 |
| 2026-07-28 | CHF 17.00 | +3.34% | CHF 16.50 | CHF 17.00 | CHF 16.50 | 1.68K |
| 2026-07-27 | CHF 16.45 | -0.30% | CHF 16.50 | CHF 16.50 | CHF 16.00 | 10.43K |
| 2026-07-24 | CHF 16.50 | -3.51% | CHF 17.05 | CHF 17.05 | CHF 16.50 | 2.79K |
| 2026-07-23 | CHF 17.10 | +1.79% | CHF 16.80 | CHF 17.10 | CHF 16.80 | 996 |
| 2026-07-22 | CHF 16.80 | -0.88% | CHF 16.85 | CHF 17.10 | CHF 16.80 | 3.13K |
| 2026-07-21 | CHF 16.95 | -5.83% | CHF 17.95 | CHF 17.95 | CHF 16.50 | 4.29K |
| 2026-07-20 | CHF 18.00 | +4.35% | CHF 17.50 | CHF 18.00 | CHF 17.10 | 1.72K |
| 2026-07-17 | CHF 17.25 | -1.99% | CHF 17.50 | CHF 17.50 | CHF 17.25 | 842 |
| 2026-07-16 | CHF 17.60 | -1.12% | CHF 17.60 | CHF 17.60 | CHF 17.60 | 420 |
| 2026-07-15 | CHF 17.80 | +1.71% | CHF 17.80 | CHF 17.80 | CHF 17.50 | 749 |
| 2026-07-14 | CHF 17.50 | -1.96% | CHF 17.80 | CHF 17.80 | CHF 17.50 | 566 |
| 2026-07-13 | CHF 17.85 | -1.65% | CHF 18.15 | CHF 18.15 | CHF 17.85 | 1.35K |
| 2026-07-10 | CHF 18.15 | +0.83% | CHF 18.90 | CHF 18.90 | CHF 18.15 | 28 |
| 2026-07-09 | CHF 18.00 | -3.23% | CHF 18.40 | CHF 18.60 | CHF 18.00 | 6.31K |
| 2026-07-08 | CHF 18.60 | +2.48% | CHF 18.30 | CHF 18.60 | CHF 18.30 | 3.98K |
| 2026-07-07 | CHF 18.15 | 0.00% | CHF 18.00 | CHF 18.55 | CHF 18.00 | 4.76K |
| 2026-07-06 | CHF 18.15 | 0.00% | CHF 18.40 | CHF 18.40 | CHF 17.55 | 43.13K |
| 2026-07-03 | CHF 18.15 | +0.83% | CHF 18.10 | CHF 18.15 | CHF 17.50 | 6.20K |
| 2026-07-02 | CHF 18.00 | +1.12% | CHF 17.95 | CHF 18.00 | CHF 17.60 | 3.42K |
| 2026-07-01 | CHF 17.80 | -4.04% | CHF 18.20 | CHF 18.40 | CHF 17.80 | 6.12K |
| 2026-06-30 | CHF 18.55 | -4.38% | CHF 19.50 | CHF 19.50 | CHF 18.55 | 3.41K |
| 2026-06-29 | CHF 19.40 | -3.96% | CHF 19.80 | CHF 20.10 | CHF 19.10 | 8.20K |
| 2026-06-26 | CHF 20.20 | 0.00% | CHF 20.50 | CHF 20.50 | CHF 20.00 | 1.69K |
| 2026-06-25 | CHF 20.20 | -3.35% | CHF 21.20 | CHF 21.20 | CHF 20.10 | 9.68K |
| 2026-06-24 | CHF 20.90 | -11.06% | CHF 21.60 | CHF 22.30 | CHF 19.80 | 26.47K |
| 2026-06-23 | CHF 23.50 | -4.86% | CHF 25.00 | CHF 25.00 | CHF 23.50 | 9.28K |
| 2026-06-22 | CHF 24.70 | -1.98% | CHF 25.00 | CHF 25.60 | CHF 24.70 | 5.93K |
| 2026-06-19 | CHF 25.20 | +0.80% | CHF 25.40 | CHF 25.80 | CHF 24.90 | 42.67K |
| 2026-06-18 | CHF 25.00 | +2.04% | CHF 24.40 | CHF 25.00 | CHF 24.10 | 21.88K |
| 2026-06-17 | CHF 24.50 | +2.08% | CHF 24.00 | CHF 25.50 | CHF 24.00 | 27.68K |
| 2026-06-16 | CHF 24.00 | -6.25% | CHF 25.80 | CHF 25.90 | CHF 24.00 | 21.49K |
| 2026-06-15 | CHF 25.60 | +3.64% | CHF 26.00 | CHF 26.20 | CHF 25.40 | 23.09K |
| 2026-06-12 | CHF 24.70 | 0.00% | CHF 24.90 | CHF 25.00 | CHF 24.00 | 18.53K |
| 2026-06-11 | CHF 24.70 | +11.26% | CHF 24.50 | CHF 25.20 | CHF 24.50 | 113.02K |
| 2026-06-10 | CHF 22.20 | -2.20% | CHF 22.00 | CHF 23.00 | CHF 22.00 | 1.89K |
| 2026-06-09 | CHF 22.70 | -1.30% | CHF 22.10 | CHF 22.70 | CHF 22.10 | 806 |
| 2026-06-08 | CHF 23.00 | 0.00% | CHF 22.00 | CHF 23.00 | CHF 22.00 | 825 |
| 2026-06-05 | CHF 23.00 | -1.71% | CHF 23.50 | CHF 24.00 | CHF 22.50 | 1.94K |
| 2026-06-04 | CHF 23.40 | -2.50% | CHF 24.00 | CHF 24.00 | CHF 23.40 | 764 |
| 2026-06-03 | CHF 24.00 | 0.00% | CHF 24.00 | CHF 24.00 | CHF 23.60 | 1.51K |
| 2026-06-02 | CHF 24.00 | +3.45% | CHF 22.50 | CHF 24.00 | CHF 22.10 | 2.27K |
| 2026-06-01 | CHF 23.20 | -1.28% | CHF 24.00 | CHF 24.00 | CHF 23.20 | 231 |
| 2026-05-29 | CHF 23.50 | 0.00% | CHF 24.20 | CHF 24.20 | CHF 23.40 | 2.19K |
| 2026-05-28 | CHF 23.50 | +0.43% | CHF 24.40 | CHF 24.40 | CHF 23.50 | 31.41K |