UK markets open in 5 hours 32 minutes
NIKKEI 225
38,120.61 -285.05 (-0.74%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.19 -0.74 (-0.90%) GOLD FUTURES
2,298.00 -4.90 (-0.21%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,205.64 -3,258.07 (-6.33%)
lastminute.com N.V. (LMN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 21.50 | 21.50 | 21.10 | 21.15 | 21.15 | 5,599 |
| 29 Apr 2024 | 21.70 | 22.30 | 21.50 | 22.10 | 22.10 | 11,962 |
| 26 Apr 2024 | 20.50 | 21.70 | 20.50 | 21.70 | 21.70 | 6,914 |
| 25 Apr 2024 | 20.65 | 20.65 | 20.35 | 20.35 | 20.35 | 1,986 |
| 24 Apr 2024 | 20.70 | 21.00 | 20.70 | 20.80 | 20.80 | 1,317 |
| 23 Apr 2024 | 20.50 | 20.80 | 20.40 | 20.80 | 20.80 | 5,730 |
| 22 Apr 2024 | 19.82 | 20.25 | 19.50 | 20.25 | 20.25 | 3,465 |
| 19 Apr 2024 | 19.12 | 19.60 | 19.12 | 19.60 | 19.60 | 15,565 |
| 18 Apr 2024 | 19.26 | 19.40 | 18.92 | 19.40 | 19.40 | 5,975 |
| 17 Apr 2024 | 19.50 | 19.50 | 18.96 | 19.24 | 19.24 | 1,968 |
| 16 Apr 2024 | 19.64 | 19.64 | 19.00 | 19.16 | 19.16 | 5,455 |
| 15 Apr 2024 | 19.52 | 19.76 | 19.52 | 19.60 | 19.60 | 7,422 |
| 12 Apr 2024 | 19.60 | 20.10 | 19.20 | 19.34 | 19.34 | 19,610 |
| 11 Apr 2024 | 20.40 | 20.40 | 19.22 | 19.64 | 19.64 | 12,232 |
| 10 Apr 2024 | 19.82 | 20.10 | 19.40 | 20.10 | 20.10 | 19,515 |
| 09 Apr 2024 | 21.00 | 21.00 | 19.62 | 19.80 | 19.80 | 15,730 |
| 08 Apr 2024 | 20.80 | 21.00 | 20.55 | 21.00 | 21.00 | 10,925 |
| 05 Apr 2024 | 21.30 | 21.30 | 20.50 | 20.60 | 20.60 | 8,642 |
| 04 Apr 2024 | 22.50 | 22.50 | 21.10 | 21.35 | 21.35 | 24,142 |
| 03 Apr 2024 | 21.30 | 21.70 | 21.25 | 21.65 | 21.65 | 10,937 |
| 02 Apr 2024 | 21.40 | 21.45 | 21.05 | 21.45 | 21.45 | 927 |
| 28 Mar 2024 | 22.00 | 22.00 | 21.30 | 21.45 | 21.45 | 18,522 |
| 27 Mar 2024 | 21.60 | 21.75 | 21.20 | 21.30 | 21.30 | 15,184 |
| 26 Mar 2024 | 22.05 | 22.45 | 21.80 | 21.80 | 21.80 | 5,308 |
| 25 Mar 2024 | 21.05 | 22.80 | 21.05 | 22.70 | 22.70 | 20,747 |
| 22 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 68 |
| 21 Mar 2024 | 21.15 | 21.80 | 20.75 | 21.75 | 21.75 | 14,065 |
| 20 Mar 2024 | 20.75 | 21.15 | 19.32 | 21.15 | 21.15 | 29,632 |
| 19 Mar 2024 | 21.60 | 21.95 | 21.00 | 21.00 | 21.00 | 15,689 |
| 18 Mar 2024 | 22.45 | 23.00 | 22.00 | 22.00 | 22.00 | 17,737 |
| 15 Mar 2024 | 20.30 | 22.55 | 20.10 | 22.55 | 22.55 | 51,824 |
| 14 Mar 2024 | 21.00 | 21.00 | 20.50 | 20.55 | 20.55 | 6,262 |
| 13 Mar 2024 | 21.30 | 21.40 | 20.95 | 21.00 | 21.00 | 3,953 |
| 12 Mar 2024 | 21.20 | 21.20 | 20.45 | 21.20 | 21.20 | 9,509 |
| 11 Mar 2024 | 20.75 | 21.20 | 20.50 | 21.00 | 21.00 | 9,937 |
| 08 Mar 2024 | 20.40 | 20.65 | 20.20 | 20.65 | 20.65 | 5,571 |
| 07 Mar 2024 | 20.20 | 20.45 | 20.20 | 20.25 | 20.25 | 4,701 |
| 06 Mar 2024 | 20.60 | 20.65 | 20.25 | 20.60 | 20.60 | 1,926 |
| 05 Mar 2024 | 20.75 | 20.90 | 20.00 | 20.60 | 20.60 | 10,086 |
| 04 Mar 2024 | 21.70 | 21.70 | 20.90 | 21.00 | 21.00 | 8,613 |
| 01 Mar 2024 | 21.10 | 21.55 | 21.10 | 21.30 | 21.30 | 4,788 |
| 29 Feb 2024 | 22.60 | 22.75 | 21.00 | 21.20 | 21.20 | 6,696 |
| 28 Feb 2024 | 22.50 | 22.70 | 21.80 | 21.80 | 21.80 | 8,679 |
| 27 Feb 2024 | 22.10 | 22.85 | 22.10 | 22.85 | 22.85 | 2,584 |
| 26 Feb 2024 | 22.70 | 22.75 | 21.75 | 22.65 | 22.65 | 2,624 |
| 23 Feb 2024 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | 5,767 |
| 22 Feb 2024 | 22.35 | 22.65 | 21.90 | 22.65 | 22.65 | 6,175 |
| 21 Feb 2024 | 21.95 | 22.40 | 21.75 | 22.35 | 22.35 | 7,882 |
| 20 Feb 2024 | 21.85 | 21.95 | 21.65 | 21.80 | 21.80 | 6,851 |
| 19 Feb 2024 | 21.70 | 22.05 | 21.70 | 21.85 | 21.85 | 4,166 |
| 16 Feb 2024 | 22.20 | 22.20 | 21.40 | 21.70 | 21.70 | 16,641 |
| 15 Feb 2024 | 21.45 | 21.70 | 20.80 | 21.00 | 21.00 | 9,356 |
| 14 Feb 2024 | 21.60 | 21.75 | 21.10 | 21.70 | 21.70 | 5,487 |
| 13 Feb 2024 | 21.45 | 21.70 | 21.20 | 21.40 | 21.40 | 10,889 |
| 12 Feb 2024 | 21.30 | 21.95 | 21.30 | 21.70 | 21.70 | 8,199 |
| 09 Feb 2024 | 22.50 | 22.50 | 21.05 | 21.50 | 21.50 | 19,686 |
| 08 Feb 2024 | 23.50 | 23.50 | 21.35 | 22.05 | 22.05 | 14,290 |
| 07 Feb 2024 | 22.10 | 23.50 | 22.10 | 22.30 | 22.30 | 774 |
| 06 Feb 2024 | 23.80 | 24.00 | 22.15 | 22.85 | 22.85 | 17,424 |
| 05 Feb 2024 | 24.05 | 24.10 | 23.75 | 24.10 | 24.10 | 1,374 |
| 02 Feb 2024 | 24.00 | 24.05 | 23.85 | 24.00 | 24.00 | 1,340 |
| 01 Feb 2024 | 23.85 | 24.30 | 23.70 | 23.70 | 23.70 | 5,266 |
| 31 Jan 2024 | 23.80 | 24.30 | 23.80 | 24.05 | 24.05 | 3,063 |
| 30 Jan 2024 | 24.15 | 24.50 | 24.10 | 24.50 | 24.50 | 883 |
| 29 Jan 2024 | 24.00 | 24.00 | 23.70 | 24.00 | 24.00 | 3,442 |
| 26 Jan 2024 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 2,974 |
| 25 Jan 2024 | 23.65 | 24.10 | 23.65 | 24.00 | 24.00 | 5,561 |
| 24 Jan 2024 | 24.10 | 24.10 | 23.75 | 24.00 | 24.00 | 4,429 |
| 23 Jan 2024 | 24.25 | 24.25 | 23.90 | 23.95 | 23.95 | 5,330 |
| 22 Jan 2024 | 24.00 | 24.40 | 23.50 | 24.00 | 24.00 | 21,300 |
| 19 Jan 2024 | 23.00 | 23.85 | 23.00 | 23.85 | 23.85 | 13,831 |
| 18 Jan 2024 | 23.55 | 24.00 | 23.20 | 23.75 | 23.75 | 17,934 |
| 17 Jan 2024 | 23.15 | 23.45 | 23.05 | 23.35 | 23.35 | 10,088 |
| 16 Jan 2024 | 23.85 | 24.00 | 23.75 | 24.00 | 24.00 | 13,052 |
| 15 Jan 2024 | 24.25 | 24.40 | 23.90 | 24.00 | 24.00 | 23,067 |
| 12 Jan 2024 | 23.70 | 24.50 | 23.70 | 24.20 | 24.20 | 5,433 |
| 11 Jan 2024 | 24.00 | 24.70 | 23.80 | 24.00 | 24.00 | 16,181 |
| 10 Jan 2024 | 25.00 | 25.50 | 24.40 | 25.00 | 25.00 | 33,639 |
| 09 Jan 2024 | 24.90 | 25.55 | 24.65 | 24.80 | 24.80 | 29,143 |
| 08 Jan 2024 | 23.35 | 23.35 | 22.95 | 23.20 | 23.20 | 3,324 |
| 05 Jan 2024 | 23.55 | 23.75 | 22.85 | 23.30 | 23.30 | 15,500 |
| 04 Jan 2024 | 23.15 | 23.45 | 23.15 | 23.40 | 23.40 | 3,665 |
| 03 Jan 2024 | 24.75 | 24.75 | 22.85 | 22.95 | 22.95 | 11,177 |
| 29 Dec 2023 | 23.30 | 24.55 | 23.30 | 23.30 | 23.30 | 15,518 |
| 28 Dec 2023 | 23.30 | 24.90 | 23.30 | 23.40 | 23.40 | 9,924 |
| 27 Dec 2023 | 22.60 | 24.50 | 22.60 | 24.30 | 24.30 | 31,197 |
| 22 Dec 2023 | 22.20 | 22.60 | 22.20 | 22.50 | 22.50 | 5,730 |
| 21 Dec 2023 | 23.45 | 23.45 | 22.40 | 22.60 | 22.60 | 7,809 |
| 20 Dec 2023 | 22.90 | 23.50 | 22.90 | 23.05 | 23.05 | 8,274 |
| 19 Dec 2023 | 23.25 | 23.65 | 22.85 | 23.20 | 23.20 | 17,392 |
| 18 Dec 2023 | 22.00 | 23.55 | 21.95 | 23.25 | 23.25 | 23,710 |
| 15 Dec 2023 | 22.55 | 24.40 | 22.55 | 22.90 | 22.90 | 43,534 |
| 14 Dec 2023 | 22.00 | 22.75 | 21.20 | 22.50 | 22.50 | 36,765 |
| 13 Dec 2023 | 22.55 | 22.75 | 21.55 | 21.55 | 21.55 | 17,308 |
| 12 Dec 2023 | 22.55 | 23.20 | 22.55 | 22.80 | 22.80 | 10,810 |
| 11 Dec 2023 | 22.45 | 23.10 | 22.45 | 23.00 | 23.00 | 7,781 |
| 08 Dec 2023 | 22.40 | 22.80 | 22.15 | 22.75 | 22.75 | 3,226 |
| 07 Dec 2023 | 23.10 | 23.10 | 22.00 | 22.20 | 22.20 | 7,873 |
| 06 Dec 2023 | 23.20 | 23.55 | 22.80 | 22.90 | 22.90 | 10,466 |
| 05 Dec 2023 | 23.05 | 23.75 | 22.90 | 23.75 | 23.75 | 4,727 |
| *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.