Swiss - Delayed Quote CHF

Basilea Pharmaceutica AG (BSLN.SW)

40.75 -1.20 (-2.86%)
At close: April 19 at 5:30 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 41.35 42.15 40.75 40.75 40.75 38,782
Apr 18, 2024 41.70 42.20 41.25 41.95 41.95 37,123
Apr 17, 2024 41.20 42.00 40.80 41.70 41.70 28,574
Apr 16, 2024 40.60 41.55 40.50 41.10 41.10 30,868
Apr 15, 2024 40.80 41.70 40.50 40.70 40.70 34,960
Apr 12, 2024 41.05 41.80 40.45 40.45 40.45 36,383
Apr 11, 2024 40.80 41.30 40.25 40.55 40.55 24,458
Apr 10, 2024 41.20 41.65 40.90 40.90 40.90 23,987
Apr 9, 2024 41.60 42.00 40.90 41.05 41.05 27,160
Apr 8, 2024 42.70 42.70 41.20 41.25 41.25 30,318
Apr 5, 2024 42.80 43.35 42.20 42.70 42.70 42,421
Apr 4, 2024 41.15 44.65 40.70 43.15 43.15 201,144
Apr 3, 2024 37.40 38.40 36.85 38.40 38.40 35,061
Apr 2, 2024 37.65 38.20 37.00 37.25 37.25 18,443
Mar 28, 2024 37.75 38.15 37.25 37.65 37.65 22,578
Mar 27, 2024 37.55 37.80 37.30 37.75 37.75 28,753
Mar 26, 2024 37.00 37.80 36.90 37.50 37.50 22,909
Mar 25, 2024 36.60 37.25 36.60 36.90 36.90 20,891
Mar 22, 2024 35.80 37.00 35.60 36.85 36.85 41,895
Mar 21, 2024 34.60 35.75 34.60 35.60 35.60 33,125
Mar 20, 2024 35.15 35.25 34.55 34.70 34.70 20,862
Mar 19, 2024 34.80 35.35 34.75 35.15 35.15 20,736
Mar 18, 2024 35.95 35.95 34.85 35.00 35.00 16,013
Mar 15, 2024 36.00 36.30 35.60 35.60 35.60 26,968
Mar 14, 2024 36.40 36.65 36.00 36.05 36.05 20,792
Mar 13, 2024 37.85 37.90 35.45 35.90 35.90 78,919
Mar 12, 2024 38.40 38.60 37.90 37.90 37.90 24,609
Mar 11, 2024 38.25 38.40 37.80 38.25 38.25 27,032
Mar 8, 2024 37.80 38.20 37.40 38.05 38.05 26,415
Mar 7, 2024 36.90 38.20 36.90 37.70 37.70 52,604
Mar 6, 2024 36.80 37.20 36.35 37.10 37.10 32,165
Mar 5, 2024 35.80 37.00 35.40 36.75 36.75 43,392
Mar 4, 2024 35.15 35.65 35.15 35.65 35.65 26,005
Mar 1, 2024 35.15 35.35 34.75 35.15 35.15 27,357
Feb 29, 2024 36.20 36.20 35.15 35.15 35.15 37,013
Feb 28, 2024 36.20 36.40 35.75 35.90 35.90 22,700
Feb 27, 2024 36.30 36.30 35.35 35.95 35.95 32,234
Feb 26, 2024 36.05 36.80 36.05 36.20 36.20 24,852
Feb 23, 2024 36.60 36.80 35.65 36.20 36.20 36,226
Feb 22, 2024 36.90 37.15 36.40 36.80 36.80 26,806
Feb 21, 2024 37.05 37.25 36.00 36.30 36.30 33,157
Feb 20, 2024 37.30 37.50 37.00 37.15 37.15 20,439
Feb 19, 2024 36.50 37.55 36.25 37.35 37.35 25,044
Feb 16, 2024 37.75 37.75 36.50 36.90 36.90 47,109
Feb 15, 2024 37.40 38.20 37.35 37.40 37.40 47,564
Feb 14, 2024 36.60 37.60 36.40 37.20 37.20 53,383
Feb 13, 2024 35.40 38.50 35.05 36.50 36.50 183,398
Feb 12, 2024 32.40 33.85 32.40 33.55 33.55 52,141
Feb 9, 2024 32.10 32.55 32.10 32.45 32.45 21,478
Feb 8, 2024 32.45 32.85 32.20 32.25 32.25 27,946
Feb 7, 2024 33.40 33.40 32.20 32.35 32.35 20,905
Feb 6, 2024 32.70 33.25 32.40 33.25 33.25 18,441
Feb 5, 2024 32.60 32.95 32.30 32.65 32.65 23,970
Feb 2, 2024 33.05 33.35 32.55 32.60 32.60 21,199
Feb 1, 2024 34.20 34.20 32.95 33.05 33.05 34,414
Jan 31, 2024 34.20 34.20 33.55 33.90 33.90 34,659
Jan 30, 2024 34.10 34.70 33.85 34.05 34.05 22,848
Jan 29, 2024 34.25 34.25 33.10 33.95 33.95 46,396
Jan 26, 2024 34.05 34.65 33.60 34.50 34.50 27,026
Jan 25, 2024 34.85 34.95 33.50 33.80 33.80 29,072
Jan 24, 2024 34.00 35.20 34.00 34.95 34.95 31,362
Jan 23, 2024 33.50 34.00 33.20 33.80 33.80 18,997
Jan 22, 2024 33.95 34.30 33.50 33.50 33.50 18,486
Jan 19, 2024 33.30 35.00 33.20 33.95 33.95 36,271
Jan 18, 2024 33.05 33.30 32.20 33.10 33.10 32,673
Jan 17, 2024 33.80 33.80 32.00 32.80 32.80 73,067
Jan 16, 2024 34.45 34.95 34.15 34.20 34.20 28,260
Jan 15, 2024 35.50 35.55 34.65 34.65 34.65 26,172
Jan 12, 2024 35.50 36.00 35.40 35.55 35.55 23,354
Jan 11, 2024 36.00 36.10 35.40 35.45 35.45 25,782
Jan 10, 2024 36.55 36.55 35.70 36.00 36.00 26,850
Jan 9, 2024 36.90 37.05 36.20 36.55 36.55 16,087
Jan 8, 2024 36.70 37.30 35.95 36.75 36.75 38,912
Jan 5, 2024 35.10 36.80 34.75 36.60 36.60 40,794
Jan 4, 2024 34.70 35.10 34.35 34.50 34.50 14,813
Jan 3, 2024 35.45 36.80 34.45 34.70 34.70 32,836
Dec 29, 2023 36.00 36.40 35.30 35.30 35.30 26,940
Dec 28, 2023 35.80 36.75 35.80 36.10 36.10 37,597
Dec 27, 2023 34.70 35.85 34.60 35.60 35.60 22,281
Dec 22, 2023 34.80 34.80 34.05 34.30 34.30 24,089
Dec 21, 2023 35.00 35.00 33.55 34.60 34.60 37,706
Dec 20, 2023 34.70 35.20 34.50 35.10 35.10 27,728
Dec 19, 2023 35.00 35.70 34.60 34.70 34.70 20,169
Dec 18, 2023 36.15 36.20 34.95 35.00 35.00 33,252
Dec 15, 2023 35.55 36.40 35.20 36.15 36.15 49,195
Dec 14, 2023 35.60 36.50 35.50 35.80 35.80 30,216
Dec 13, 2023 35.95 36.20 35.20 35.35 35.35 17,114
Dec 12, 2023 35.65 36.15 35.65 35.90 35.90 22,892
Dec 11, 2023 34.85 36.65 34.85 36.15 36.15 44,424
Dec 8, 2023 34.25 34.80 34.00 34.75 34.75 20,542
Dec 7, 2023 34.65 34.65 33.95 34.20 34.20 25,696
Dec 6, 2023 34.70 35.05 34.30 34.45 34.45 24,129
Dec 5, 2023 34.80 35.20 34.30 34.90 34.90 24,860
Dec 4, 2023 34.60 35.20 34.60 34.70 34.70 30,591
Dec 1, 2023 34.50 34.95 34.00 34.95 34.95 27,930
Nov 30, 2023 35.20 35.40 34.50 34.70 34.70 32,538
Nov 29, 2023 35.05 35.35 34.75 35.10 35.10 37,731
Nov 28, 2023 35.10 35.30 34.60 35.30 35.30 21,273
Nov 27, 2023 35.60 35.70 34.90 35.10 35.10 25,220
Nov 24, 2023 35.80 35.85 35.30 35.40 35.40 12,685
Nov 23, 2023 36.20 36.20 35.40 35.80 35.80 17,229
Nov 22, 2023 36.15 36.40 35.75 35.75 35.75 14,422
Nov 21, 2023 36.20 36.35 35.70 35.85 35.85 14,355
Nov 20, 2023 36.05 36.30 35.50 36.00 36.00 23,710
Nov 17, 2023 35.90 36.50 35.65 35.95 35.95 13,659
Nov 16, 2023 35.75 36.10 35.30 35.70 35.70 14,571
Nov 15, 2023 35.95 36.20 35.15 35.75 35.75 30,366
Nov 14, 2023 35.00 35.80 34.80 35.75 35.75 22,910
Nov 13, 2023 34.40 34.95 34.25 34.75 34.75 15,834
Nov 10, 2023 35.55 35.55 34.30 34.85 34.85 36,422
Nov 9, 2023 35.70 35.85 35.30 35.40 35.40 17,437
Nov 8, 2023 35.30 36.15 35.30 35.60 35.60 15,730
Nov 7, 2023 36.40 36.40 35.30 35.55 35.55 21,748
Nov 6, 2023 37.00 37.05 36.00 36.10 36.10 10,563
Nov 3, 2023 35.80 37.00 35.80 36.85 36.85 11,072
Nov 2, 2023 35.80 37.10 35.75 36.25 36.25 36,360
Nov 1, 2023 35.50 35.60 35.00 35.60 35.60 24,357
Oct 31, 2023 35.70 35.95 35.15 35.30 35.30 27,580
Oct 30, 2023 35.40 36.00 35.40 35.80 35.80 15,027
Oct 27, 2023 36.40 36.85 35.30 35.60 35.60 30,267
Oct 26, 2023 36.70 36.70 35.95 36.55 36.55 31,167
Oct 25, 2023 37.60 37.60 36.10 36.55 36.55 31,095
Oct 24, 2023 37.20 37.65 36.60 37.40 37.40 21,969
Oct 23, 2023 38.00 38.00 36.10 37.00 37.00 35,385
Oct 20, 2023 38.05 38.60 37.50 38.05 38.05 27,792
Oct 19, 2023 38.00 38.60 37.90 38.30 38.30 21,719
Oct 18, 2023 39.15 39.15 38.55 38.55 38.55 23,724
Oct 17, 2023 38.80 39.30 38.60 39.15 39.15 21,190
Oct 16, 2023 38.95 39.30 37.95 38.65 38.65 22,470
Oct 13, 2023 39.60 39.60 38.20 38.70 38.70 26,269
Oct 12, 2023 40.85 40.90 39.70 39.70 39.70 20,893
Oct 11, 2023 41.00 41.30 40.70 40.85 40.85 13,777
Oct 10, 2023 41.00 41.50 40.90 41.10 41.10 15,037
Oct 9, 2023 40.60 41.40 40.60 40.85 40.85 25,261
Oct 6, 2023 40.35 41.00 40.35 40.95 40.95 15,997
Oct 5, 2023 40.85 40.85 40.20 40.30 40.30 18,409
Oct 4, 2023 40.80 41.00 40.20 40.85 40.85 27,474
Oct 3, 2023 42.10 42.10 40.65 40.80 40.80 19,170
Oct 2, 2023 41.55 42.45 41.55 42.10 42.10 45,924
Sep 29, 2023 41.30 41.75 40.65 41.00 41.00 43,819
Sep 28, 2023 41.70 41.70 40.85 41.05 41.05 21,570
Sep 27, 2023 41.00 41.20 40.85 41.00 41.00 26,777
Sep 26, 2023 42.00 42.00 41.10 41.10 41.10 21,208
Sep 25, 2023 42.55 42.70 41.60 42.25 42.25 27,745
Sep 22, 2023 42.90 43.05 42.50 42.70 42.70 19,161
Sep 21, 2023 43.25 43.90 42.95 43.05 43.05 35,706
Sep 20, 2023 44.00 44.00 43.40 43.50 43.50 21,183
Sep 19, 2023 44.30 44.95 43.55 43.70 43.70 18,966
Sep 18, 2023 45.20 45.20 43.95 44.10 44.10 55,993
Sep 15, 2023 45.80 45.95 45.15 45.60 45.60 57,483
Sep 14, 2023 46.70 47.15 45.60 45.75 45.75 23,037
Sep 13, 2023 45.70 47.75 45.30 46.55 46.55 546,785
Sep 12, 2023 47.50 47.90 47.05 47.70 47.70 11,794
Sep 11, 2023 48.30 48.55 47.70 47.80 47.80 15,928
Sep 8, 2023 47.20 48.25 47.10 48.05 48.05 22,935
Sep 7, 2023 47.40 47.45 46.80 47.30 47.30 19,136
Sep 6, 2023 47.20 47.55 46.75 47.40 47.40 16,917
Sep 5, 2023 47.40 47.70 46.80 47.15 47.15 13,187
Sep 4, 2023 48.30 48.30 47.20 47.40 47.40 11,682
Sep 1, 2023 48.50 48.50 47.60 48.20 48.20 17,222
Aug 31, 2023 47.50 48.40 47.50 48.25 48.25 32,747
Aug 30, 2023 48.75 49.00 47.65 47.80 47.80 33,972
Aug 29, 2023 48.20 48.70 48.10 48.65 48.65 18,378
Aug 28, 2023 48.10 48.95 48.10 48.20 48.20 26,491
Aug 25, 2023 47.50 48.20 47.40 48.00 48.00 19,280
Aug 24, 2023 47.65 48.30 47.35 47.55 47.55 20,307
Aug 23, 2023 46.75 47.65 46.75 47.50 47.50 14,270
Aug 22, 2023 46.60 47.20 46.50 46.75 46.75 12,039
Aug 21, 2023 47.00 47.25 46.50 46.60 46.60 18,067
Aug 18, 2023 47.70 47.70 46.60 47.15 47.15 47,730
Aug 17, 2023 46.90 48.60 46.65 47.50 47.50 41,728
Aug 16, 2023 46.85 47.85 46.50 47.35 47.35 45,668
Aug 15, 2023 44.05 48.90 44.05 47.35 47.35 133,123
Aug 14, 2023 42.65 42.65 42.05 42.40 42.40 17,872
Aug 11, 2023 42.75 43.25 41.70 42.15 42.15 17,079
Aug 10, 2023 42.00 43.00 42.00 42.65 42.65 15,245
Aug 9, 2023 42.10 42.55 42.05 42.40 42.40 12,813
Aug 8, 2023 41.40 42.40 40.90 42.40 42.40 24,903
Aug 7, 2023 43.10 43.30 41.00 41.40 41.40 39,751
Aug 4, 2023 44.00 44.35 43.20 43.30 43.30 70,264
Aug 3, 2023 43.35 43.95 43.15 43.90 43.90 21,233
Aug 2, 2023 43.40 44.00 43.10 43.50 43.50 19,405
Jul 31, 2023 43.30 43.95 43.25 43.85 43.85 18,550
Jul 28, 2023 43.30 43.75 43.00 43.25 43.25 23,996
Jul 27, 2023 42.00 43.60 42.00 43.20 43.20 25,980
Jul 26, 2023 42.00 42.10 41.60 42.00 42.00 10,141
Jul 25, 2023 41.95 42.10 41.65 42.00 42.00 9,561
Jul 24, 2023 42.20 42.60 41.85 42.45 42.45 12,218
Jul 21, 2023 42.20 42.40 42.05 42.35 42.35 4,641
Jul 20, 2023 42.95 43.25 42.20 42.40 42.40 12,126
Jul 19, 2023 42.50 43.25 42.40 43.10 43.10 19,458
Jul 18, 2023 41.45 42.50 41.35 42.50 42.50 32,308
Jul 17, 2023 41.50 41.75 40.90 41.40 41.40 14,471
Jul 14, 2023 41.00 42.15 41.00 41.65 41.65 17,452
Jul 13, 2023 41.00 42.00 41.00 41.15 41.15 20,430
Jul 12, 2023 40.25 41.20 39.85 41.15 41.15 22,252
Jul 11, 2023 40.30 40.35 40.10 40.35 40.35 11,888
Jul 10, 2023 40.15 40.55 40.15 40.45 40.45 11,054
Jul 7, 2023 40.20 40.75 40.05 40.45 40.45 7,589
Jul 6, 2023 41.35 41.40 40.25 40.40 40.40 18,100
Jul 5, 2023 41.60 41.60 41.05 41.35 41.35 14,453
Jul 4, 2023 42.00 42.20 41.55 41.75 41.75 11,023
Jul 3, 2023 41.90 42.55 41.75 42.00 42.00 18,168
Jun 30, 2023 41.55 42.25 41.00 42.25 42.25 45,513
Jun 29, 2023 41.20 41.50 41.05 41.50 41.50 14,968
Jun 28, 2023 42.20 42.20 41.45 41.55 41.55 15,080
Jun 27, 2023 42.75 42.75 41.30 42.00 42.00 34,418
Jun 26, 2023 43.40 43.40 42.40 42.65 42.65 16,647
Jun 23, 2023 44.05 44.25 43.35 43.45 43.45 14,713
Jun 22, 2023 44.40 44.60 44.00 44.10 44.10 14,104
Jun 21, 2023 45.20 45.70 44.60 44.65 44.65 20,493
Jun 20, 2023 45.40 45.55 45.25 45.50 45.50 14,890
Jun 19, 2023 45.65 45.85 45.20 45.40 45.40 16,110
Jun 16, 2023 46.05 46.50 45.90 45.95 45.95 28,198
Jun 15, 2023 45.90 46.05 45.80 46.00 46.00 11,710
Jun 14, 2023 46.65 46.65 45.65 46.00 46.00 11,154
Jun 13, 2023 45.80 46.70 45.50 46.45 46.45 22,515
Jun 12, 2023 45.85 46.70 45.50 45.50 45.50 69,195
Jun 9, 2023 45.40 46.15 45.05 45.75 45.75 42,554
Jun 8, 2023 44.60 45.70 44.20 45.25 45.25 51,723
Jun 7, 2023 45.00 45.05 44.35 44.65 44.65 43,364
Jun 6, 2023 45.60 45.60 45.20 45.20 45.20 22,201
Jun 5, 2023 46.00 46.00 44.85 45.50 45.50 31,033
Jun 2, 2023 45.90 46.50 45.40 46.05 46.05 12,572
Jun 1, 2023 46.25 46.45 45.60 45.90 45.90 20,164
May 31, 2023 46.80 46.80 45.55 46.05 46.05 50,770
May 30, 2023 47.00 47.50 46.55 46.65 46.65 20,763
May 26, 2023 46.20 47.60 46.20 47.15 47.15 33,125
May 25, 2023 45.90 46.75 45.85 46.10 46.10 26,011
May 24, 2023 45.80 46.15 45.80 45.90 45.90 14,772
May 23, 2023 46.40 46.40 45.50 46.05 46.05 33,689
May 22, 2023 46.35 46.70 46.25 46.60 46.60 10,758
May 19, 2023 46.45 46.70 46.00 46.50 46.50 16,849
May 17, 2023 46.20 46.40 46.00 46.30 46.30 17,306
May 16, 2023 46.00 46.40 46.00 46.00 46.00 24,046
May 15, 2023 46.15 46.20 45.80 46.00 46.00 14,290
May 12, 2023 45.75 46.60 45.75 46.25 46.25 18,730
May 11, 2023 46.10 46.30 45.80 45.80 45.80 21,340
May 10, 2023 46.25 46.25 45.60 45.95 45.95 10,516
May 9, 2023 46.20 46.65 45.55 46.00 46.00 20,572
May 8, 2023 46.15 46.40 45.70 46.30 46.30 22,567
May 5, 2023 45.20 46.20 45.00 46.00 46.00 45,389
May 4, 2023 44.60 45.55 44.55 45.15 45.15 47,597
May 3, 2023 45.10 45.10 44.20 44.85 44.85 30,259
May 2, 2023 43.40 44.90 43.40 44.55 44.55 47,825
Apr 28, 2023 42.40 43.30 42.20 43.20 43.20 34,537
Apr 27, 2023 42.35 42.55 41.95 42.35 42.35 30,973
Apr 26, 2023 43.40 43.40 42.35 42.50 42.50 27,711
Apr 25, 2023 43.80 44.05 43.00 43.80 43.80 44,287
Apr 24, 2023 43.95 44.30 43.40 43.80 43.80 24,416
Apr 21, 2023 44.00 44.20 43.40 44.20 44.20 22,943
Apr 20, 2023 44.80 44.80 43.80 44.05 44.05 16,623
Apr 19, 2023 44.00 45.00 44.00 44.50 44.50 38,845

Related Tickers

SANN.SW Santhera Pharmaceuticals Holding AG
9.11
-2.77%
 
ADXN.SW Addex Therapeutics Ltd
0.1505
-5.64%
 
BION.SW BB Biotech AG
41.40
-0.84%
 
IDIA.SW Idorsia Ltd
1.9700
+1.03%
 
IBT-B.ST Infant Bacterial Therapeutics AB (publ)
84.40
-3.43%
 
RGRX RegeneRx Biopharmaceuticals, Inc.
0.0014
0.00%
 
FYB.F Formycon AG
38.15
-3.42%
 
IDIAz.XC
 
MDG1.DE Medigene AG
1.9200
-0.26%
 
PHIL.MI Philogen S.p.A.
18.25
-0.27%