Emmi AG (0QM5.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:15PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 915.00 | 918.00 | 913.00 | 918.00 | 918.00 | 13 |
| 25 Jul 2024 | 913.00 | 913.00 | 902.00 | 908.00 | 908.00 | 425 |
| 24 Jul 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 4 |
| 23 Jul 2024 | 921.00 | 923.00 | 915.00 | 915.00 | 915.00 | 109 |
| 22 Jul 2024 | 922.00 | 924.97 | 920.00 | 924.97 | 924.97 | 209 |
| 19 Jul 2024 | 916.00 | 918.00 | 907.00 | 909.00 | 909.00 | 39 |
| 18 Jul 2024 | 920.00 | 922.00 | 916.00 | 920.00 | 920.00 | 15 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | 916.00 | 916.00 | 915.00 | 915.00 | 915.00 | 7 |
| 15 Jul 2024 | 920.00 | 920.00 | 913.00 | 913.00 | 913.00 | 19 |
| 12 Jul 2024 | 915.00 | 921.00 | 913.00 | 919.00 | 919.00 | 63 |
| 11 Jul 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | 1 |
| 10 Jul 2024 | 917.00 | 917.00 | 913.00 | 913.00 | 913.00 | 6 |
| 09 Jul 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 6 |
| 08 Jul 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 4 |
| 05 Jul 2024 | 914.00 | 917.00 | 914.00 | 915.00 | 915.00 | 13 |
| 04 Jul 2024 | 891.00 | 891.00 | 888.00 | 891.00 | 891.00 | 12 |
| 03 Jul 2024 | 898.00 | 898.00 | 887.00 | 890.00 | 890.00 | 16 |
| 02 Jul 2024 | 886.00 | 893.00 | 886.00 | 893.00 | 893.00 | 4 |
| 01 Jul 2024 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 99 |
| 28 Jun 2024 | 895.00 | 895.00 | 888.00 | 888.00 | 888.00 | 10 |
| 27 Jun 2024 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 4 |
| 26 Jun 2024 | 910.00 | 910.00 | 896.00 | 896.00 | 896.00 | 19 |
| 25 Jun 2024 | 911.00 | 911.00 | 907.00 | 908.14 | 908.14 | 26 |
| 24 Jun 2024 | 908.00 | 910.00 | 902.00 | 903.60 | 903.60 | 31 |
| 21 Jun 2024 | 909.00 | 910.00 | 904.00 | 909.00 | 909.00 | 218 |
| 20 Jun 2024 | 913.00 | 913.00 | 901.00 | 906.00 | 906.00 | 29 |
| 19 Jun 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 1 |
| 18 Jun 2024 | 901.00 | 903.00 | 901.00 | 903.00 | 903.00 | 51 |
| 17 Jun 2024 | 898.00 | 898.00 | 885.00 | 889.00 | 889.00 | 255 |
| 14 Jun 2024 | 893.00 | 904.00 | 893.00 | 904.00 | 904.00 | 143 |
| 13 Jun 2024 | 891.00 | 891.00 | 889.00 | 889.00 | 889.00 | 2 |
| 12 Jun 2024 | 881.00 | 881.00 | 874.00 | 874.00 | 874.00 | 1 |
| 11 Jun 2024 | 881.00 | 881.00 | 880.00 | 880.00 | 880.00 | 137 |
| 10 Jun 2024 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | 1 |
| 07 Jun 2024 | 894.00 | 894.00 | 893.00 | 893.00 | 893.00 | 8 |
| 06 Jun 2024 | 887.00 | 896.00 | 887.00 | 895.00 | 895.00 | 206 |
| 05 Jun 2024 | 885.00 | 885.00 | 880.00 | 884.00 | 884.00 | 115 |
| 04 Jun 2024 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | 15 |
| 03 Jun 2024 | 888.00 | 893.00 | 884.00 | 890.00 | 890.00 | 69 |
| 31 May 2024 | 899.00 | 900.00 | 899.00 | 900.00 | 900.00 | 63 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 922.00 | 922.00 | 914.00 | 914.00 | 914.00 | 17 |
| 24 May 2024 | 929.00 | 935.00 | 928.00 | 929.00 | 929.00 | 86 |
| 23 May 2024 | 942.00 | 942.00 | 935.00 | 938.00 | 938.00 | 164 |
| 22 May 2024 | 941.00 | 941.00 | 925.00 | 925.00 | 925.00 | 89 |
| 21 May 2024 | 939.00 | 946.00 | 936.00 | 943.00 | 943.00 | 288 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 939.00 | 944.00 | 939.00 | 942.00 | 942.00 | 9 |
| 16 May 2024 | 938.00 | 939.00 | 935.00 | 935.00 | 935.00 | 103 |
| 15 May 2024 | 933.00 | 934.00 | 930.00 | 930.00 | 930.00 | 6 |
| 14 May 2024 | 928.00 | 936.00 | 928.00 | 932.00 | 932.00 | 108 |
| 13 May 2024 | 932.00 | 932.00 | 922.00 | 924.00 | 924.00 | 142 |
| 10 May 2024 | 927.00 | 936.00 | 924.00 | 936.00 | 936.00 | 102 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 915.00 | 923.00 | 913.00 | 922.00 | 922.00 | 91 |
| 07 May 2024 | 904.00 | 914.00 | 900.00 | 914.00 | 914.00 | 66 |
| 03 May 2024 | 909.00 | 915.00 | 909.00 | 914.00 | 914.00 | 91 |
| 02 May 2024 | 900.00 | 903.00 | 900.00 | 903.00 | 903.00 | 192 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 888.00 | 899.00 | 888.00 | 895.52 | 895.52 | 161 |
| 29 Apr 2024 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | 1 |
| 26 Apr 2024 | 869.00 | 884.00 | 868.00 | 882.63 | 882.63 | 660 |
| 25 Apr 2024 | 873.00 | 873.00 | 865.98 | 869.67 | 869.67 | 452 |
| 24 Apr 2024 | 888.00 | 888.00 | 883.91 | 883.91 | 883.91 | 714 |
| 23 Apr 2024 | 881.00 | 885.99 | 876.99 | 883.32 | 883.32 | 914 |
| 22 Apr 2024 | 877.00 | 885.00 | 870.00 | 885.00 | 885.00 | 586 |
| 19 Apr 2024 | 865.00 | 877.00 | 864.00 | 874.71 | 874.71 | 1,052 |
| 18 Apr 2024 | 852.00 | 873.17 | 852.00 | 873.17 | 873.17 | 1,788 |
| 17 Apr 2024 | 838.00 | 861.00 | 838.00 | 853.00 | 853.00 | 1,224 |
| 16 Apr 2024 | 846.00 | 846.00 | 830.00 | 834.00 | 834.00 | 993 |
| 15 Apr 2024 | 840.00 | 840.00 | 829.00 | 838.74 | 838.74 | 1,239 |
| 15 Apr 2024 | 15.5 Dividend | |||||
| 12 Apr 2024 | 877.00 | 877.00 | 849.83 | 850.00 | 834.50 | 562 |
| 11 Apr 2024 | 871.00 | 874.99 | 865.00 | 874.00 | 858.06 | 822 |
| 10 Apr 2024 | 864.00 | 873.00 | 863.00 | 873.00 | 857.08 | 54 |
| 09 Apr 2024 | 876.00 | 876.00 | 863.00 | 864.00 | 848.24 | 222 |
| 08 Apr 2024 | 870.00 | 884.00 | 866.00 | 884.00 | 867.88 | 1,727 |
| 05 Apr 2024 | 865.00 | 873.00 | 862.16 | 873.00 | 857.08 | 274 |
| 04 Apr 2024 | 871.00 | 873.09 | 869.00 | 873.09 | 857.17 | 261 |
| 03 Apr 2024 | 877.00 | 886.30 | 876.92 | 880.28 | 864.22 | 376 |
| 02 Apr 2024 | 893.00 | 899.99 | 881.37 | 882.00 | 865.92 | 98 |
| 28 Mar 2024 | 906.00 | 906.00 | 894.99 | 897.46 | 881.10 | 691 |
| 27 Mar 2024 | 898.00 | 907.01 | 897.02 | 907.00 | 890.46 | 337 |
| 26 Mar 2024 | 930.00 | 930.00 | 902.91 | 904.33 | 887.84 | 526 |
| 25 Mar 2024 | 928.00 | 932.97 | 924.00 | 932.97 | 915.96 | 545 |
| 22 Mar 2024 | 917.00 | 930.00 | 911.00 | 928.00 | 911.08 | 1,132 |
| 21 Mar 2024 | 913.00 | 914.00 | 910.91 | 912.14 | 895.51 | 371 |
| 20 Mar 2024 | 905.00 | 909.00 | 904.00 | 909.00 | 892.42 | 24 |
| 19 Mar 2024 | 907.00 | 912.99 | 906.91 | 908.00 | 891.44 | 44 |
| 18 Mar 2024 | 914.00 | 914.00 | 910.99 | 914.00 | 897.33 | 167 |
| 15 Mar 2024 | 922.99 | 922.99 | 922.99 | 922.99 | 906.16 | 13 |
| 14 Mar 2024 | 932.00 | 932.00 | 918.00 | 925.84 | 908.96 | 607 |
| 13 Mar 2024 | 925.00 | 927.00 | 911.00 | 925.00 | 908.13 | 4,304 |
| 12 Mar 2024 | 915.00 | 920.00 | 912.00 | 914.00 | 897.33 | 8 |
| 11 Mar 2024 | 918.00 | 918.00 | 914.00 | 916.99 | 900.26 | 350 |
| 08 Mar 2024 | 929.00 | 932.00 | 923.00 | 930.99 | 914.01 | 302 |
| 07 Mar 2024 | 925.00 | 925.00 | 918.00 | 923.91 | 907.06 | 397 |
| 06 Mar 2024 | 900.00 | 919.00 | 900.00 | 910.00 | 893.41 | 981 |
| *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.