UK markets closed

Emmi AG (0QM5.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
942.00+7.00 (+0.75%)
At close: 04:19PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024939.00944.00939.00942.00942.009
16 May 2024938.00939.00935.00935.00935.00103
15 May 2024933.00934.00930.00930.00930.006
14 May 2024928.00936.00928.00932.00932.00108
13 May 2024932.00932.00922.00924.00924.00142
10 May 2024927.00936.00924.00936.00936.00102
09 May 2024------
08 May 2024915.00923.00913.00922.00922.0091
07 May 2024904.00914.00900.00914.00914.0066
03 May 2024909.00915.00909.00914.00914.0091
02 May 2024900.00903.00900.00903.00903.00192
01 May 2024------
30 Apr 2024888.00899.00888.00895.52895.52161
29 Apr 2024886.00886.00886.00886.00886.001
26 Apr 2024869.00884.00868.00882.63882.63660
25 Apr 2024873.00873.00865.98869.67869.67452
24 Apr 2024888.00888.00883.91883.91883.91714
23 Apr 2024881.00885.99876.99883.32883.32914
22 Apr 2024877.00885.00870.00885.00885.00586
19 Apr 2024865.00877.00864.00874.71874.711,052
18 Apr 2024852.00873.17852.00873.17873.171,788
17 Apr 2024838.00861.00838.00853.00853.001,224
16 Apr 2024846.00846.00830.00834.00834.00993
15 Apr 2024840.00840.00829.00838.74838.741,239
15 Apr 202415.5 Dividend
12 Apr 2024877.00877.00849.83850.00834.50562
11 Apr 2024871.00874.99865.00874.00858.06822
10 Apr 2024864.00873.00863.00873.00857.0854
09 Apr 2024876.00876.00863.00864.00848.24222
08 Apr 2024870.00884.00866.00884.00867.881,727
05 Apr 2024865.00873.00862.16873.00857.08274
04 Apr 2024871.00873.09869.00873.09857.17261
03 Apr 2024877.00886.30876.92880.28864.22376
02 Apr 2024893.00899.99881.37882.00865.9298
28 Mar 2024906.00906.00894.99897.46881.10691
27 Mar 2024898.00907.01897.02907.00890.46337
26 Mar 2024930.00930.00902.91904.33887.84526
25 Mar 2024928.00932.97924.00932.97915.96545
22 Mar 2024917.00930.00911.00928.00911.081,132
21 Mar 2024913.00914.00910.91912.14895.51371
20 Mar 2024905.00909.00904.00909.00892.4224
19 Mar 2024907.00912.99906.91908.00891.4444
18 Mar 2024914.00914.00910.99914.00897.33167
15 Mar 2024922.99922.99922.99922.99906.1613
14 Mar 2024932.00932.00918.00925.84908.96607
13 Mar 2024925.00927.00911.00925.00908.134,304
12 Mar 2024915.00920.00912.00914.00897.338
11 Mar 2024918.00918.00914.00916.99900.26350
08 Mar 2024929.00932.00923.00930.99914.01302
07 Mar 2024925.00925.00918.00923.91907.06397
06 Mar 2024900.00919.00900.00910.00893.41981
05 Mar 2024921.00921.00899.70903.00886.53929
04 Mar 2024906.00929.00906.00921.54904.731,037
01 Mar 2024907.00914.00896.91908.15891.591,023
29 Feb 2024899.00900.01891.00896.95880.59487
28 Feb 2024850.00857.47848.97851.00835.48145
27 Feb 2024860.00860.00854.00857.42841.78233
26 Feb 2024879.00881.00869.91870.00854.14649
23 Feb 2024855.00874.99855.00872.20856.30255
22 Feb 2024860.00860.00856.91856.91841.29199
21 Feb 2024863.00868.01860.00864.11848.35277
20 Feb 2024863.00863.08859.91862.65846.92651
19 Feb 2024853.00863.01849.91863.01847.28198
16 Feb 2024853.00855.00850.00852.03836.49184
15 Feb 2024877.00877.00852.00855.00839.41138
14 Feb 2024869.00878.97861.00877.01861.021,957
13 Feb 2024868.00871.00860.00860.91845.228,329
12 Feb 2024873.00879.00863.00865.02849.25145
09 Feb 2024884.00887.00869.91870.09854.2281
08 Feb 2024882.00894.85879.00888.91872.70370
07 Feb 2024901.00908.00874.00881.99865.91196
06 Feb 2024898.00902.00889.20893.91877.61200
05 Feb 2024911.00911.00897.00899.00882.61178
02 Feb 2024914.00914.00901.00901.00884.5739
01 Feb 2024910.00910.00904.00904.00887.5289
31 Jan 2024910.00913.00902.09904.00887.52445
30 Jan 2024916.00919.00907.91908.00891.44284
29 Jan 2024928.00931.00916.98930.16913.20426
26 Jan 2024909.00917.00908.99915.00898.31328
25 Jan 2024920.00924.00897.00903.91887.43621
24 Jan 2024949.00955.00949.00954.90937.49365
23 Jan 2024954.00954.00943.00946.91929.64185
22 Jan 2024953.00956.00946.91952.00934.64488
19 Jan 2024947.00954.00940.00946.99929.72460
18 Jan 2024949.00949.00941.91944.04926.83534
17 Jan 2024937.00946.09937.00945.99928.74248
16 Jan 2024940.00952.00936.00945.19927.96162
15 Jan 2024935.00944.00935.00943.91926.70208
12 Jan 2024951.00951.00935.22939.09921.97313
11 Jan 2024951.00955.00937.00938.00920.90739
10 Jan 2024939.00951.00939.00946.91929.64370
09 Jan 2024941.00945.00925.00943.00925.80490
08 Jan 2024937.00937.00929.00930.91913.93303
05 Jan 2024928.00939.00928.00937.58920.48711
04 Jan 2024927.00932.00916.00926.78909.88592
03 Jan 2024918.00918.00896.00910.00893.41540
02 Jan 2024------
29 Dec 2023911.00911.00907.00910.05893.46170
28 Dec 2023900.00911.09891.00911.09894.48309
27 Dec 2023895.00900.99891.53891.53875.27104
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...