UK markets closed

lastminute.com N.V. (LMN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
27.60+1.20 (+4.55%)
At close: 5:31PM CET
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
25 Feb 202127.5028.3027.1027.6027.6022,035
24 Feb 202125.6027.5025.4026.4026.4032,326
23 Feb 202124.1025.4024.1025.2025.2011,002
22 Feb 202124.3025.0023.5025.0025.0019,891
19 Feb 202123.3024.3023.2024.0024.005,792
18 Feb 202123.9023.9023.1023.5023.503,873
17 Feb 202123.8023.8023.1023.4023.408,249
16 Feb 202124.0024.1023.9024.0024.0020,407
15 Feb 202123.6024.3023.0024.0024.0011,389
12 Feb 202123.5023.6023.0023.6023.606,793
11 Feb 202124.2024.4023.0023.2023.2018,265
10 Feb 202123.6024.9023.6024.5024.5015,908
09 Feb 202124.3024.3023.6024.0024.003,329
08 Feb 202124.0024.3023.6023.6023.6010,103
05 Feb 202124.1024.4023.7023.9023.907,386
04 Feb 202123.6024.4023.6024.1024.106,361
03 Feb 202124.0025.1023.5024.0024.008,396
02 Feb 202124.0024.4023.1023.8023.806,941
01 Feb 202122.8024.3022.8024.3024.302,730
29 Jan 202124.7024.7023.1023.1023.104,499
28 Jan 202122.8025.0022.6024.3024.307,110
27 Jan 202123.9023.9022.6022.8022.8010,306
26 Jan 202123.3024.0023.0024.0024.008,473
25 Jan 202125.2025.4023.7023.7023.7012,812
22 Jan 202125.0025.3024.5024.6024.6014,593
21 Jan 202125.0026.2024.6025.0025.008,437
20 Jan 202125.9026.2024.6024.6024.6013,999
19 Jan 202125.8026.1025.5025.6025.603,742
18 Jan 202126.0026.2025.7025.8025.802,638
15 Jan 202126.9026.9026.0026.0026.004,572
14 Jan 202126.1026.7026.1026.7026.706,540
13 Jan 202126.5026.9026.0026.4026.4033,697
12 Jan 202127.0027.0025.8026.0026.005,893
11 Jan 202126.9026.9025.5026.0026.0014,135
08 Jan 202126.5027.3025.8026.4026.4015,311
07 Jan 202126.0026.4025.5026.0026.004,755
06 Jan 202126.7026.7025.9026.3026.305,040
05 Jan 202127.3027.4026.2026.5026.5011,742
04 Jan 202126.4027.7026.1027.1027.1024,954
30 Dec 202026.0026.0025.0026.0026.0018,186
29 Dec 202025.4025.9024.8025.9025.9010,301
28 Dec 202025.1025.4024.3025.0025.0014,861
23 Dec 202024.5025.6024.4024.7024.7016,342
22 Dec 202023.0024.2023.0024.2024.205,317
21 Dec 202024.1024.1021.6023.4023.4018,556
18 Dec 202025.0025.5024.1024.4024.4013,198
17 Dec 202025.0025.5024.6024.6024.6011,971
16 Dec 202024.2027.0024.1025.0025.008,540
15 Dec 202023.5024.2023.2024.2024.206,308
14 Dec 202023.7024.5023.5023.8023.805,310
11 Dec 202024.6025.0023.6024.3024.309,630
10 Dec 202024.7024.7023.1024.2024.2017,186
09 Dec 202025.9026.1024.7025.0025.007,275
08 Dec 202026.0026.0024.6025.0025.008,875
07 Dec 202025.5026.1025.0025.9025.9011,596
04 Dec 202026.2026.2025.2025.4025.4013,874
03 Dec 202026.5026.5025.9026.2026.205,557
02 Dec 202027.2027.4026.0026.2026.207,525
01 Dec 202026.8027.2026.2026.7026.7015,365
30 Nov 202028.0028.2026.8026.8026.8025,945
27 Nov 202026.9027.0026.3026.9026.907,005
26 Nov 202027.0027.8025.9026.2026.2012,420
25 Nov 202025.8027.2025.3026.5026.5033,512
24 Nov 202024.9025.1024.4025.0025.009,804
23 Nov 202025.0025.0023.6024.1024.1011,909
20 Nov 202024.5024.5023.8023.8023.806,592
19 Nov 202024.9024.9024.2024.2024.2012,574
18 Nov 202025.5025.5024.5024.5024.5012,166
17 Nov 202024.9025.6024.3024.5024.5027,006
16 Nov 202022.0024.9022.0024.4024.4032,915
13 Nov 202021.4022.1021.4022.0022.008,200
12 Nov 202022.0022.2021.2021.5021.509,834
11 Nov 202020.9021.4020.8021.1021.1083,730
10 Nov 202021.8022.0019.6520.2020.2042,821
09 Nov 202016.7021.1016.3019.5519.5545,345
06 Nov 202016.5016.5016.1016.5016.5015,730
05 Nov 202016.5016.5016.0016.5016.5019,434
04 Nov 202016.3516.3516.0016.3516.352,429
03 Nov 202016.2016.6516.2016.5016.502,915
02 Nov 202015.1016.4015.1016.0016.007,314
30 Oct 202015.4015.6515.2515.6515.656,747
29 Oct 202015.6015.8515.5015.8515.852,328
28 Oct 202016.0016.0015.3015.5515.559,759
27 Oct 202016.6516.6516.0016.6016.603,563
26 Oct 202016.6016.8016.0016.5016.507,866
23 Oct 202017.1017.4016.3516.9516.953,885
22 Oct 202016.6017.3516.4016.8516.856,538
21 Oct 202017.6517.6516.2016.6016.608,711
20 Oct 202017.8017.8017.0517.6517.652,561
19 Oct 202017.1517.9016.5017.0517.055,644
16 Oct 202016.9016.9516.6016.9016.909,904
15 Oct 202017.7018.6516.2517.2017.2021,970
14 Oct 202017.8518.3517.8518.2018.202,303
13 Oct 202018.5018.7518.0018.0018.006,688
12 Oct 202019.1019.4518.5018.5018.502,563
09 Oct 202018.8519.5518.8519.1019.102,019
08 Oct 202018.2019.7018.1518.5018.502,778
07 Oct 202018.2019.1517.8518.4018.405,435
06 Oct 202018.5018.5518.1018.5518.554,868
05 Oct 202019.1019.1018.0018.6018.604,210
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...