UK markets open in 6 hours 45 minutes

LEM Holding SA (0QKB.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
1,593.16+43.02 (+2.77%)
At close: 05:32PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241,580.361,593.161,570.001,593.161,593.1629
23 Apr 20241,570.001,570.001,556.121,565.991,565.991,435
22 Apr 20241,570.001,570.001,543.231,554.841,554.84621
19 Apr 20241,562.001,562.001,543.991,561.951,561.95450
18 Apr 20241,560.001,560.001,538.001,543.991,543.99286
17 Apr 20241,549.561,556.841,549.561,556.841,556.846
16 Apr 20241,564.001,571.991,549.991,555.841,555.8429
15 Apr 20241,588.001,588.001,569.991,569.991,569.99470
12 Apr 20241,614.001,614.001,560.001,579.841,579.84340
11 Apr 20241,688.001,697.831,635.991,654.241,654.24717
10 Apr 20241,692.001,692.171,670.001,692.171,692.1784
09 Apr 20241,696.001,696.001,680.001,686.171,686.1780
08 Apr 20241,688.001,699.991,688.001,689.831,689.8327
05 Apr 20241,669.991,671.991,669.311,669.311,669.3129
04 Apr 20241,690.001,690.001,665.831,665.831,665.8387
03 Apr 20241,688.001,688.001,665.991,678.331,678.3380
02 Apr 20241,722.001,722.001,675.991,684.391,684.3962
28 Mar 20241,720.001,720.001,704.501,705.991,705.9939
27 Mar 20241,700.001,700.001,684.001,684.001,684.0020
26 Mar 20241,666.001,697.991,655.981,697.931,697.9360
25 Mar 20241,630.001,656.941,630.001,655.931,655.9349
22 Mar 20241,619.971,633.671,619.841,619.841,619.8464
21 Mar 20241,588.001,645.371,588.001,630.161,630.1645
20 Mar 20241,576.001,579.991,575.981,575.991,575.9941
19 Mar 20241,590.001,590.001,579.991,580.991,580.9942
18 Mar 20241,618.001,618.001,582.001,594.681,594.6831
15 Mar 20241,596.001,600.371,595.991,595.991,595.9989
14 Mar 20241,612.001,612.001,598.001,604.361,604.3687
13 Mar 20241,597.141,613.191,596.461,596.461,596.4639
12 Mar 20241,628.001,628.001,624.001,624.001,624.0070
11 Mar 20241,642.001,642.001,613.841,613.841,613.8499
08 Mar 20241,641.831,641.831,637.991,637.991,637.9948
07 Mar 20241,662.001,662.001,647.991,653.831,653.8334
06 Mar 2024------
05 Mar 20241,718.001,740.171,699.831,734.171,734.1747
04 Mar 20241,692.001,719.991,692.001,709.991,709.9922
01 Mar 20241,693.991,693.991,679.981,681.021,681.0246
29 Feb 20241,694.001,694.061,686.171,689.831,689.8355
28 Feb 20241,650.001,679.991,650.001,656.061,656.06251
27 Feb 20241,736.001,736.001,659.991,660.001,660.00674
26 Feb 20241,756.001,756.001,708.001,738.001,738.00414
23 Feb 20241,754.001,754.001,735.991,736.001,736.0017
22 Feb 20241,758.001,758.001,747.831,748.001,748.0023
21 Feb 20241,740.001,756.001,740.001,756.001,756.0092
20 Feb 20241,755.851,755.851,706.001,731.731,731.73105
19 Feb 20241,814.001,814.001,768.061,781.061,781.0620
16 Feb 20241,821.581,821.581,813.561,813.561,813.564
15 Feb 20241,810.001,817.991,810.001,817.991,817.994
14 Feb 20241,820.001,822.531,800.001,800.001,800.0047
13 Feb 20241,810.001,810.001,796.321,799.821,799.8255
12 Feb 20241,790.001,810.001,790.001,805.921,805.9221
09 Feb 20241,780.001,791.991,779.001,791.991,791.99329
08 Feb 20241,778.001,781.511,778.001,779.981,779.9839
07 Feb 20241,760.001,773.991,737.991,773.991,773.9922
06 Feb 20241,808.001,808.001,764.931,764.931,764.93108
05 Feb 20241,850.001,850.001,782.001,810.001,810.00217
02 Feb 20241,868.001,868.001,837.821,867.811,867.8110
01 Feb 20242,075.002,075.001,960.001,972.861,972.8612
31 Jan 20241,988.251,988.251,965.601,984.201,984.20158
30 Jan 20242,075.002,095.002,015.002,015.002,015.00139
29 Jan 20242,100.002,100.002,074.792,074.792,074.79253
26 Jan 20242,095.002,095.002,080.072,089.962,089.961,108
25 Jan 20242,090.002,100.002,074.982,083.932,083.9326
24 Jan 20242,084.982,084.982,084.982,084.982,084.987
23 Jan 20242,055.212,069.982,049.982,069.962,069.9622
22 Jan 20241,994.672,045.001,994.672,039.962,039.96510
19 Jan 20242,000.002,005.001,989.962,000.232,000.23354
18 Jan 20241,966.002,005.001,950.002,005.002,005.00158
17 Jan 20241,958.001,958.001,949.991,949.991,949.9923
16 Jan 20241,950.001,958.001,940.001,952.001,952.0024
15 Jan 20241,974.001,974.001,943.961,943.961,943.9623
12 Jan 20241,958.001,974.001,957.991,958.001,958.0030
11 Jan 20241,960.001,960.001,933.811,934.001,934.0051
10 Jan 20241,964.001,964.001,947.991,947.991,947.9915
09 Jan 20241,980.001,980.001,951.961,952.001,952.0039
08 Jan 20241,980.001,980.001,956.491,974.001,974.0015
05 Jan 20241,968.001,970.001,960.001,970.001,970.0045
04 Jan 20241,982.001,982.001,932.221,951.961,951.9652
03 Jan 20242,040.002,095.001,947.941,947.941,947.94105
02 Jan 2024------
29 Dec 20232,050.002,075.002,050.002,075.002,075.0074
28 Dec 20232,040.002,065.002,040.002,059.962,059.96214
27 Dec 20232,080.002,080.002,044.982,047.982,047.9853
22 Dec 20232,090.002,100.002,050.002,070.002,070.001,067
21 Dec 20232,130.002,130.002,071.112,090.002,090.001,691
20 Dec 20232,095.002,100.002,065.002,099.552,099.55111
19 Dec 20232,040.002,095.002,040.002,070.002,070.0066
18 Dec 20232,055.002,055.001,998.002,020.002,020.0045
15 Dec 20232,010.002,055.002,004.752,050.002,050.00105
14 Dec 20231,980.002,020.001,972.001,990.001,990.0034
13 Dec 20231,960.001,966.001,932.001,945.991,945.9928
12 Dec 20232,020.002,020.001,964.001,964.001,964.0044
11 Dec 20231,976.002,020.001,974.002,005.002,005.0051
08 Dec 20231,954.001,972.001,942.001,966.001,966.00636
07 Dec 20231,840.001,924.001,840.001,913.991,913.9952
06 Dec 20231,820.001,840.001,820.001,840.001,840.0037
05 Dec 20231,860.001,860.001,824.001,824.001,824.00172
04 Dec 20231,920.001,920.001,838.001,838.001,838.00150
01 Dec 20231,872.001,914.001,869.111,904.001,904.00857
30 Nov 20231,894.001,894.001,849.811,880.001,880.00453
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...