LEM Holding SA (LEHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,588.00 | 1,606.00 | 1,572.00 | 1,580.00 | 1,580.00 | 934 |
| 02 May 2024 | 1,574.00 | 1,586.00 | 1,564.00 | 1,578.00 | 1,578.00 | 527 |
| 30 Apr 2024 | 1,580.00 | 1,594.00 | 1,566.00 | 1,566.00 | 1,566.00 | 493 |
| 29 Apr 2024 | 1,580.00 | 1,598.00 | 1,564.00 | 1,568.00 | 1,568.00 | 843 |
| 26 Apr 2024 | 1,580.00 | 1,600.00 | 1,562.00 | 1,568.00 | 1,568.00 | 549 |
| 25 Apr 2024 | 1,580.00 | 1,612.00 | 1,574.00 | 1,600.00 | 1,600.00 | 921 |
| 24 Apr 2024 | 1,578.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | 403 |
| 23 Apr 2024 | 1,560.00 | 1,570.00 | 1,542.00 | 1,570.00 | 1,570.00 | 901 |
| 22 Apr 2024 | 1,568.00 | 1,570.00 | 1,542.00 | 1,560.00 | 1,560.00 | 733 |
| 19 Apr 2024 | 1,526.00 | 1,560.00 | 1,526.00 | 1,556.00 | 1,556.00 | 793 |
| 18 Apr 2024 | 1,554.00 | 1,554.00 | 1,534.00 | 1,544.00 | 1,544.00 | 909 |
| 17 Apr 2024 | 1,580.00 | 1,580.00 | 1,542.00 | 1,554.00 | 1,554.00 | 326 |
| 16 Apr 2024 | 1,566.00 | 1,578.00 | 1,550.00 | 1,572.00 | 1,572.00 | 508 |
| 15 Apr 2024 | 1,574.00 | 1,592.00 | 1,562.00 | 1,570.00 | 1,570.00 | 953 |
| 12 Apr 2024 | 1,634.00 | 1,634.00 | 1,560.00 | 1,580.00 | 1,580.00 | 1,188 |
| 11 Apr 2024 | 1,688.00 | 1,698.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,086 |
| 10 Apr 2024 | 1,686.00 | 1,700.00 | 1,660.00 | 1,688.00 | 1,688.00 | 678 |
| 09 Apr 2024 | 1,690.00 | 1,714.00 | 1,676.00 | 1,686.00 | 1,686.00 | 435 |
| 08 Apr 2024 | 1,690.00 | 1,702.00 | 1,676.00 | 1,690.00 | 1,690.00 | 236 |
| 05 Apr 2024 | 1,666.00 | 1,676.00 | 1,652.00 | 1,672.00 | 1,672.00 | 333 |
| 04 Apr 2024 | 1,684.00 | 1,684.00 | 1,666.00 | 1,666.00 | 1,666.00 | 984 |
| 03 Apr 2024 | 1,686.00 | 1,686.00 | 1,666.00 | 1,676.00 | 1,676.00 | 564 |
| 02 Apr 2024 | 1,720.00 | 1,722.00 | 1,676.00 | 1,676.00 | 1,676.00 | 759 |
| 28 Mar 2024 | 1,710.00 | 1,716.00 | 1,698.00 | 1,706.00 | 1,706.00 | 1,664 |
| 27 Mar 2024 | 1,700.00 | 1,716.00 | 1,682.00 | 1,682.00 | 1,682.00 | 487 |
| 26 Mar 2024 | 1,656.00 | 1,698.00 | 1,656.00 | 1,698.00 | 1,698.00 | 726 |
| 25 Mar 2024 | 1,612.00 | 1,660.00 | 1,612.00 | 1,656.00 | 1,656.00 | 332 |
| 22 Mar 2024 | 1,640.00 | 1,664.00 | 1,616.00 | 1,620.00 | 1,620.00 | 1,336 |
| 21 Mar 2024 | 1,588.00 | 1,654.00 | 1,578.00 | 1,640.00 | 1,640.00 | 3,184 |
| 20 Mar 2024 | 1,576.00 | 1,582.00 | 1,570.00 | 1,580.00 | 1,580.00 | 510 |
| 19 Mar 2024 | 1,586.00 | 1,588.00 | 1,568.00 | 1,586.00 | 1,586.00 | 317 |
| 18 Mar 2024 | 1,618.00 | 1,618.00 | 1,578.00 | 1,584.00 | 1,584.00 | 959 |
| 15 Mar 2024 | 1,590.00 | 1,616.00 | 1,590.00 | 1,604.00 | 1,604.00 | 969 |
| 14 Mar 2024 | 1,600.00 | 1,614.00 | 1,594.00 | 1,604.00 | 1,604.00 | 692 |
| 13 Mar 2024 | 1,602.00 | 1,628.00 | 1,584.00 | 1,594.00 | 1,594.00 | 1,036 |
| 12 Mar 2024 | 1,610.00 | 1,644.00 | 1,604.00 | 1,644.00 | 1,644.00 | 599 |
| 11 Mar 2024 | 1,634.00 | 1,646.00 | 1,606.00 | 1,614.00 | 1,614.00 | 681 |
| 08 Mar 2024 | 1,654.00 | 1,660.00 | 1,638.00 | 1,638.00 | 1,638.00 | 564 |
| 07 Mar 2024 | 1,662.00 | 1,662.00 | 1,640.00 | 1,654.00 | 1,654.00 | 395 |
| 06 Mar 2024 | 1,710.00 | 1,710.00 | 1,658.00 | 1,668.00 | 1,668.00 | 503 |
| 05 Mar 2024 | 1,720.00 | 1,734.00 | 1,700.00 | 1,700.00 | 1,700.00 | 471 |
| 04 Mar 2024 | 1,680.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,720.00 | 658 |
| 01 Mar 2024 | 1,690.00 | 1,696.00 | 1,676.00 | 1,694.00 | 1,694.00 | 496 |
| 29 Feb 2024 | 1,690.00 | 1,696.00 | 1,682.00 | 1,690.00 | 1,690.00 | 858 |
| 28 Feb 2024 | 1,660.00 | 1,688.00 | 1,636.00 | 1,680.00 | 1,680.00 | 1,806 |
| 27 Feb 2024 | 1,726.00 | 1,728.00 | 1,654.00 | 1,660.00 | 1,660.00 | 2,753 |
| 26 Feb 2024 | 1,744.00 | 1,758.00 | 1,706.00 | 1,738.00 | 1,738.00 | 1,335 |
| 23 Feb 2024 | 1,750.00 | 1,764.00 | 1,736.00 | 1,736.00 | 1,736.00 | 389 |
| 22 Feb 2024 | 1,784.00 | 1,784.00 | 1,738.00 | 1,748.00 | 1,748.00 | 511 |
| 21 Feb 2024 | 1,710.00 | 1,768.00 | 1,710.00 | 1,756.00 | 1,756.00 | 576 |
| 20 Feb 2024 | 1,782.00 | 1,798.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,035 |
| 19 Feb 2024 | 1,800.00 | 1,810.00 | 1,760.00 | 1,782.00 | 1,782.00 | 805 |
| 16 Feb 2024 | 1,822.00 | 1,840.00 | 1,806.00 | 1,814.00 | 1,814.00 | 624 |
| 15 Feb 2024 | 1,800.00 | 1,822.00 | 1,800.00 | 1,812.00 | 1,812.00 | 505 |
| 14 Feb 2024 | 1,800.00 | 1,834.00 | 1,800.00 | 1,800.00 | 1,800.00 | 573 |
| 13 Feb 2024 | 1,806.00 | 1,810.00 | 1,794.00 | 1,800.00 | 1,800.00 | 416 |
| 12 Feb 2024 | 1,790.00 | 1,820.00 | 1,788.00 | 1,806.00 | 1,806.00 | 468 |
| 09 Feb 2024 | 1,790.00 | 1,800.00 | 1,774.00 | 1,786.00 | 1,786.00 | 1,016 |
| 08 Feb 2024 | 1,778.00 | 1,800.00 | 1,750.00 | 1,786.00 | 1,786.00 | 829 |
| 07 Feb 2024 | 1,750.00 | 1,778.00 | 1,700.00 | 1,774.00 | 1,774.00 | 901 |
| 06 Feb 2024 | 1,802.00 | 1,802.00 | 1,734.00 | 1,750.00 | 1,750.00 | 1,938 |
| 05 Feb 2024 | 1,838.00 | 1,838.00 | 1,772.00 | 1,810.00 | 1,810.00 | 5,131 |
| 02 Feb 2024 | 1,870.00 | 1,886.00 | 1,818.00 | 1,838.00 | 1,838.00 | 3,193 |
| 01 Feb 2024 | 1,972.00 | 1,994.00 | 1,952.00 | 1,980.00 | 1,980.00 | 241 |
| 31 Jan 2024 | 2,015.00 | 2,015.00 | 1,942.00 | 1,972.00 | 1,972.00 | 1,349 |
| 30 Jan 2024 | 2,075.00 | 2,080.00 | 2,015.00 | 2,015.00 | 2,015.00 | 414 |
| 29 Jan 2024 | 2,080.00 | 2,085.00 | 2,075.00 | 2,075.00 | 2,075.00 | 276 |
| 26 Jan 2024 | 2,095.00 | 2,100.00 | 2,070.00 | 2,090.00 | 2,090.00 | 273 |
| 25 Jan 2024 | 2,100.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,100.00 | 359 |
| 24 Jan 2024 | 2,080.00 | 2,085.00 | 2,055.00 | 2,085.00 | 2,085.00 | 243 |
| 23 Jan 2024 | 2,050.00 | 2,080.00 | 2,045.00 | 2,070.00 | 2,070.00 | 229 |
| 22 Jan 2024 | 1,984.00 | 2,055.00 | 1,984.00 | 2,040.00 | 2,040.00 | 755 |
| 19 Jan 2024 | 2,010.00 | 2,020.00 | 1,982.00 | 1,990.00 | 1,990.00 | 759 |
| 18 Jan 2024 | 1,964.00 | 2,010.00 | 1,950.00 | 2,005.00 | 2,005.00 | 489 |
| 17 Jan 2024 | 1,952.00 | 1,964.00 | 1,950.00 | 1,964.00 | 1,964.00 | 642 |
| 16 Jan 2024 | 1,940.00 | 1,952.00 | 1,934.00 | 1,952.00 | 1,952.00 | 187 |
| 15 Jan 2024 | 1,952.00 | 1,956.00 | 1,938.00 | 1,944.00 | 1,944.00 | 134 |
| 12 Jan 2024 | 1,934.00 | 1,974.00 | 1,934.00 | 1,958.00 | 1,958.00 | 103 |
| 11 Jan 2024 | 1,948.00 | 1,970.00 | 1,926.00 | 1,934.00 | 1,934.00 | 233 |
| 10 Jan 2024 | 1,952.00 | 1,962.00 | 1,948.00 | 1,948.00 | 1,948.00 | 87 |
| 09 Jan 2024 | 1,974.00 | 1,974.00 | 1,942.00 | 1,952.00 | 1,952.00 | 137 |
| 08 Jan 2024 | 1,978.00 | 1,978.00 | 1,950.00 | 1,974.00 | 1,974.00 | 210 |
| 05 Jan 2024 | 1,952.00 | 1,978.00 | 1,912.00 | 1,970.00 | 1,970.00 | 441 |
| 04 Jan 2024 | 1,950.00 | 1,976.00 | 1,930.00 | 1,952.00 | 1,952.00 | 447 |
| 03 Jan 2024 | 2,075.00 | 2,075.00 | 1,948.00 | 1,948.00 | 1,948.00 | 566 |
| 29 Dec 2023 | 2,075.00 | 2,075.00 | 2,050.00 | 2,075.00 | 2,075.00 | 122 |
| 28 Dec 2023 | 2,045.00 | 2,075.00 | 2,040.00 | 2,060.00 | 2,060.00 | 348 |
| 27 Dec 2023 | 2,055.00 | 2,075.00 | 2,045.00 | 2,045.00 | 2,045.00 | 152 |
| 22 Dec 2023 | 2,100.00 | 2,105.00 | 2,050.00 | 2,070.00 | 2,070.00 | 315 |
| 21 Dec 2023 | 2,120.00 | 2,120.00 | 2,060.00 | 2,090.00 | 2,090.00 | 1,500 |
| 20 Dec 2023 | 2,075.00 | 2,105.00 | 2,055.00 | 2,100.00 | 2,100.00 | 692 |
| 19 Dec 2023 | 2,010.00 | 2,105.00 | 2,010.00 | 2,070.00 | 2,070.00 | 1,215 |
| 18 Dec 2023 | 2,060.00 | 2,060.00 | 1,992.00 | 2,020.00 | 2,020.00 | 262 |
| 15 Dec 2023 | 1,990.00 | 2,075.00 | 1,988.00 | 2,050.00 | 2,050.00 | 1,184 |
| 14 Dec 2023 | 1,970.00 | 2,030.00 | 1,968.00 | 1,990.00 | 1,990.00 | 695 |
| 13 Dec 2023 | 1,964.00 | 1,964.00 | 1,930.00 | 1,946.00 | 1,946.00 | 270 |
| 12 Dec 2023 | 2,020.00 | 2,020.00 | 1,964.00 | 1,964.00 | 1,964.00 | 260 |
| 11 Dec 2023 | 1,976.00 | 2,010.00 | 1,970.00 | 2,005.00 | 2,005.00 | 302 |
| 08 Dec 2023 | 1,914.00 | 1,970.00 | 1,914.00 | 1,966.00 | 1,966.00 | 200 |
| 07 Dec 2023 | 1,840.00 | 1,928.00 | 1,840.00 | 1,914.00 | 1,914.00 | 626 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.