SIX · XLS · stock
Xlife Sciences AG (XLS) stock price history
Every SIX trading session of Xlife Sciences AG from Feb 11, 2022 to Sep 28, 2026: 1,161 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XLS adjusted close, 2022 to 2026
- CHF 52.00
- All time high, 2022
- CHF 26.80
- 52 week high, CHF 9.72 low
- 1,161
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
XLS key facts
- Xlife Sciences AG (XLS) closed at CHF 9.80 on Sep 28, 2026 on SIX.
- XLS's all time high close is CHF 52.00, set on Feb 11, 2022; its all time low close is CHF 9.80 on Sep 28, 2026.
- XLS's 52 week range is CHF 9.72 to CHF 26.80.
- XLS returned -51.0% over the year to Sep 28, 2026.
- Since Feb 11, 2022 XLS returned -81%, -30.3% a year compounded.
- XLS's deepest drawdown was -81.2% from Feb 16, 2022 to Sep 28, 2026.
- DataCedar holds 1,161 daily sessions of XLS history from Feb 11, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XLS price chart, 2022 to 2026
XLS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -31.0% |
| 3 months | -51.5% |
| 6 months | -52.2% |
| Year to date | -60.3% |
| 1 year | -51.0% |
| 3 years | -71.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 11, 2022 | -81.2% |
| Compound annual growth, 4.6 years | -30.3% |
XLS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 52.00 on Feb 11, 2022
- All time low close
- CHF 9.80 on Sep 28, 2026
- 52 week high
- CHF 26.80 on Jan 5, 2026
- 52 week low
- CHF 9.72 on Sep 28, 2026
- Deepest drawdown
- -81.2% from Feb 16, 2022 to Sep 28, 2026, not yet recovered
- Best single session
- +22.3% on Aug 10, 2022
- Worst single session
- -14.2% on Dec 12, 2025
- Volatility, 1 year annualised
- 62.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2023, +68%
- Worst calendar year
- 2024, -49%
XLS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Feb 11, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 26.80 | CHF 26.80 | CHF 9.72 | CHF 9.80 | -60.3% | 993.7K | 186 |
| 2025 | CHF 25.60 | CHF 28.00 | CHF 15.75 | CHF 24.70 | -2.8% | 1.1M | 249 |
| 2024 | CHF 49.90 | CHF 51.40 | CHF 22.50 | CHF 25.40 | -49.1% | 1.5M | 250 |
| 2023 | CHF 28.90 | CHF 50.00 | CHF 28.60 | CHF 49.90 | +68.0% | 500K | 251 |
| 2022 | CHF 48.79 | CHF 52.00 | CHF 23.30 | CHF 29.70 | n/a | 394.2K | 225 |
XLS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 9.80 | -24.6% |
| August 2026 | CHF 13.00 | -22.8% |
| July 2026 | CHF 16.85 | -9.2% |
| June 2026 | CHF 18.55 | -21.1% |
| May 2026 | CHF 23.50 | +13.5% |
| April 2026 | CHF 20.70 | +4.0% |
| March 2026 | CHF 19.90 | -11.6% |
| February 2026 | CHF 22.50 | -2.2% |
| January 2026 | CHF 23.00 | -6.9% |
| December 2025 | CHF 24.70 | +42.8% |
| November 2025 | CHF 17.30 | -11.3% |
| October 2025 | CHF 19.50 | -4.9% |
About the XLS data
Daily bars. 1,161 sessions from Feb 11, 2022 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XLS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
XLS share price history
