EMS-CHEMIE HOLDING AG (0QM9.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:19PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 691.75 | 696.50 | 677.50 | 689.86 | 689.86 | 2,639 |
| 17 Apr 2024 | 690.75 | 696.50 | 688.99 | 690.00 | 690.00 | 394 |
| 16 Apr 2024 | 693.75 | 695.50 | 688.50 | 691.00 | 691.00 | 3,019 |
| 15 Apr 2024 | 699.25 | 701.50 | 684.50 | 699.16 | 699.16 | 750 |
| 12 Apr 2024 | 715.75 | 726.00 | 702.36 | 702.60 | 702.60 | 3,552 |
| 11 Apr 2024 | 712.25 | 718.00 | 708.00 | 714.39 | 714.39 | 643 |
| 10 Apr 2024 | 716.75 | 719.00 | 708.00 | 718.00 | 718.00 | 589 |
| 09 Apr 2024 | 710.75 | 717.50 | 709.50 | 714.11 | 714.11 | 2,027 |
| 08 Apr 2024 | 706.00 | 729.00 | 704.50 | 709.24 | 709.24 | 1,074 |
| 05 Apr 2024 | 704.00 | 711.00 | 699.50 | 704.85 | 704.85 | 2,213 |
| 04 Apr 2024 | 698.75 | 712.41 | 693.50 | 711.50 | 711.50 | 798 |
| 03 Apr 2024 | 686.50 | 698.50 | 685.00 | 691.92 | 691.92 | 862 |
| 02 Apr 2024 | 692.75 | 703.00 | 686.90 | 689.92 | 689.92 | 2,447 |
| 28 Mar 2024 | 688.00 | 692.50 | 684.50 | 692.00 | 692.00 | 3,091 |
| 27 Mar 2024 | 693.25 | 695.50 | 685.95 | 695.00 | 695.00 | 798 |
| 26 Mar 2024 | 693.75 | 698.00 | 680.50 | 694.43 | 694.43 | 5,476 |
| 25 Mar 2024 | 686.00 | 694.02 | 685.00 | 692.00 | 692.00 | 2,235 |
| 22 Mar 2024 | 686.00 | 690.53 | 682.00 | 687.41 | 687.41 | 2,202 |
| 21 Mar 2024 | 674.75 | 690.50 | 670.00 | 681.34 | 681.34 | 4,944 |
| 20 Mar 2024 | 652.25 | 670.07 | 655.00 | 670.07 | 670.07 | 3,190 |
| 19 Mar 2024 | 646.00 | 657.04 | 646.00 | 655.00 | 655.00 | 3,968 |
| 18 Mar 2024 | 644.50 | 652.00 | 641.00 | 651.10 | 651.10 | 4,503 |
| 15 Mar 2024 | 648.00 | 655.00 | 643.50 | 644.45 | 644.45 | 4,451 |
| 14 Mar 2024 | 646.00 | 657.00 | 647.50 | 649.82 | 649.82 | 4,914 |
| 13 Mar 2024 | 633.25 | 646.00 | 630.50 | 635.30 | 635.30 | 9,310 |
| 12 Mar 2024 | 619.25 | 636.50 | 619.50 | 635.00 | 635.00 | 45 |
| 11 Mar 2024 | 621.50 | 629.00 | 613.50 | 619.00 | 619.00 | 664 |
| 08 Mar 2024 | 625.50 | 628.50 | 621.50 | 625.47 | 625.47 | 706 |
| 07 Mar 2024 | 613.75 | 623.50 | 611.00 | 616.81 | 616.81 | 3,341 |
| 06 Mar 2024 | 611.75 | 620.00 | 607.50 | 613.00 | 613.00 | 505 |
| 05 Mar 2024 | 616.25 | 615.50 | 610.40 | 612.00 | 612.00 | 1,847 |
| 04 Mar 2024 | 622.50 | 624.00 | 615.00 | 618.50 | 618.50 | 1,031 |
| 01 Mar 2024 | 617.75 | 624.04 | 617.00 | 621.47 | 621.47 | 9,512 |
| 29 Feb 2024 | 621.50 | 629.00 | 616.50 | 616.50 | 616.50 | 2,931 |
| 28 Feb 2024 | 631.25 | 643.50 | 620.00 | 630.00 | 630.00 | 595 |
| 27 Feb 2024 | 630.75 | 636.50 | 628.50 | 628.50 | 628.50 | 494 |
| 26 Feb 2024 | 634.75 | 637.50 | 630.00 | 634.92 | 634.92 | 6,131 |
| 23 Feb 2024 | 635.25 | 637.50 | 633.50 | 637.10 | 637.10 | 1,040 |
| 22 Feb 2024 | 631.75 | 636.00 | 628.50 | 634.42 | 634.42 | 1,062 |
| 21 Feb 2024 | 636.75 | 633.00 | 628.50 | 629.86 | 629.86 | 1,053 |
| 20 Feb 2024 | 628.00 | 638.00 | 628.00 | 634.48 | 634.48 | 694 |
| 19 Feb 2024 | 621.00 | 628.00 | 618.00 | 628.00 | 628.00 | 2,910 |
| 16 Feb 2024 | 628.00 | 634.00 | 622.50 | 624.50 | 624.50 | 2,799 |
| 15 Feb 2024 | 627.50 | 633.50 | 626.00 | 628.00 | 628.00 | 5,136 |
| 14 Feb 2024 | 620.00 | 626.00 | 619.00 | 626.00 | 626.00 | 5,128 |
| 13 Feb 2024 | 624.00 | 631.56 | 615.50 | 620.50 | 620.50 | 4,989 |
| 12 Feb 2024 | 622.50 | 639.50 | 610.00 | 627.50 | 627.50 | 4,969 |
| 09 Feb 2024 | 629.00 | 650.50 | 616.50 | 635.50 | 635.50 | 7,655 |
| 08 Feb 2024 | 647.50 | 649.06 | 645.50 | 649.00 | 649.00 | 6,951 |
| 07 Feb 2024 | 646.50 | 650.57 | 643.50 | 647.74 | 647.74 | 3,059 |
| 06 Feb 2024 | 648.00 | 648.50 | 636.50 | 647.56 | 647.56 | 5,523 |
| 05 Feb 2024 | 644.50 | 650.50 | 644.00 | 649.50 | 649.50 | 5,930 |
| 02 Feb 2024 | 660.50 | 664.00 | 651.50 | 651.50 | 651.50 | 901 |
| 01 Feb 2024 | 653.75 | 658.00 | 651.50 | 658.00 | 658.00 | 215 |
| 31 Jan 2024 | 657.75 | 661.00 | 655.40 | 655.40 | 655.40 | 5,149 |
| 30 Jan 2024 | 664.00 | 662.50 | 656.50 | 657.07 | 657.07 | 6,722 |
| 29 Jan 2024 | 662.00 | 663.00 | 658.00 | 660.50 | 660.50 | 377 |
| 26 Jan 2024 | 649.00 | 666.50 | 649.00 | 664.90 | 664.90 | 1,589 |
| 25 Jan 2024 | 642.00 | 649.50 | 643.00 | 646.93 | 646.93 | 387 |
| 24 Jan 2024 | 640.00 | 644.08 | 640.00 | 642.81 | 642.81 | 1,743 |
| 23 Jan 2024 | 645.50 | 650.00 | 638.00 | 638.50 | 638.50 | 3,439 |
| 22 Jan 2024 | 643.00 | 645.55 | 639.94 | 645.55 | 645.55 | 795 |
| 19 Jan 2024 | 644.00 | 646.50 | 635.50 | 645.00 | 645.00 | 1,535 |
| 18 Jan 2024 | 640.50 | 642.05 | 635.00 | 641.00 | 641.00 | 1,934 |
| 17 Jan 2024 | 638.75 | 644.00 | 635.44 | 637.90 | 637.90 | 1,828 |
| 16 Jan 2024 | 652.75 | 651.50 | 645.50 | 649.50 | 649.50 | 2,825 |
| 15 Jan 2024 | 652.25 | 654.50 | 647.50 | 651.46 | 651.46 | 872 |
| 12 Jan 2024 | 648.00 | 657.50 | 642.00 | 652.00 | 652.00 | 1,391 |
| 11 Jan 2024 | 656.75 | 665.00 | 645.00 | 646.00 | 646.00 | 3,723 |
| 10 Jan 2024 | 662.00 | 659.50 | 643.50 | 659.00 | 659.00 | 1,562 |
| 09 Jan 2024 | 663.50 | 668.50 | 658.00 | 665.00 | 665.00 | 1,291 |
| 08 Jan 2024 | 663.00 | 665.50 | 658.50 | 660.00 | 660.00 | 623 |
| 05 Jan 2024 | 660.50 | 662.00 | 650.00 | 660.60 | 660.60 | 2,375 |
| 04 Jan 2024 | 671.75 | 669.50 | 661.50 | 666.02 | 666.02 | 1,834 |
| 03 Jan 2024 | 679.25 | 691.50 | 661.00 | 664.83 | 664.83 | 970 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 678.75 | 682.00 | 675.00 | 680.99 | 680.99 | 401 |
| 28 Dec 2023 | 678.75 | 680.00 | 675.49 | 675.50 | 675.50 | 296 |
| 27 Dec 2023 | 685.00 | 684.50 | 677.50 | 678.99 | 678.99 | 595 |
| 22 Dec 2023 | 686.50 | 688.00 | 682.00 | 684.50 | 684.50 | 343 |
| 21 Dec 2023 | 682.00 | 688.50 | 668.50 | 680.50 | 680.50 | 1,017 |
| 20 Dec 2023 | 688.00 | 692.50 | 683.50 | 684.90 | 684.90 | 3,338 |
| 19 Dec 2023 | 686.00 | 697.50 | 681.00 | 684.00 | 684.00 | 1,260 |
| 18 Dec 2023 | 687.00 | 691.00 | 684.00 | 688.00 | 688.00 | 1,198 |
| 15 Dec 2023 | 685.50 | 695.00 | 671.50 | 691.50 | 691.50 | 3,047 |
| 14 Dec 2023 | 687.50 | 695.00 | 677.00 | 690.09 | 690.09 | 4,076 |
| 13 Dec 2023 | 665.00 | 678.00 | 662.00 | 673.65 | 673.65 | 1,131 |
| 12 Dec 2023 | 660.00 | 666.00 | 656.00 | 662.00 | 662.00 | 3,499 |
| 11 Dec 2023 | 653.75 | 662.50 | 652.00 | 659.90 | 659.90 | 21,035 |
| 08 Dec 2023 | 646.50 | 659.00 | 645.50 | 655.13 | 655.13 | 4,935 |
| 07 Dec 2023 | 630.75 | 646.00 | 635.00 | 645.50 | 645.50 | 2,121 |
| 06 Dec 2023 | 625.50 | 638.00 | 625.50 | 635.90 | 635.90 | 3,339 |
| 05 Dec 2023 | 620.00 | 626.50 | 618.36 | 625.50 | 625.50 | 4,081 |
| 04 Dec 2023 | 622.00 | 625.50 | 620.50 | 620.56 | 620.56 | 2,151 |
| 01 Dec 2023 | 621.00 | 623.50 | 616.00 | 621.50 | 621.50 | 1,935 |
| 30 Nov 2023 | 613.75 | 620.56 | 610.00 | 614.50 | 614.50 | 10,598 |
| 29 Nov 2023 | 613.75 | 618.00 | 608.50 | 614.26 | 614.26 | 3,756 |
| 28 Nov 2023 | 616.25 | 621.00 | 606.50 | 615.50 | 615.50 | 1,044 |
| 27 Nov 2023 | 619.25 | 627.50 | 616.50 | 618.50 | 618.50 | 3,089 |
| 24 Nov 2023 | 615.75 | 623.50 | 612.50 | 618.95 | 618.95 | 1,134 |
| *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.