LEM Holding SA (LEHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 11:59AM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 1,382.00 | 1,382.00 | 1,360.00 | 1,374.00 | 1,374.00 | 604 |
| 02 July 2024 | 50 Dividend | |||||
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 1,462.00 | 1,462.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,213 |
| 27 June 2024 | 1,470.00 | 1,480.00 | 1,454.00 | 1,464.00 | 1,464.00 | 1,420 |
| 26 June 2024 | 1,466.00 | 1,476.00 | 1,464.00 | 1,466.00 | 1,466.00 | 798 |
| 25 June 2024 | 1,486.00 | 1,488.00 | 1,446.00 | 1,462.00 | 1,462.00 | 853 |
| 24 June 2024 | 1,478.00 | 1,490.00 | 1,466.00 | 1,486.00 | 1,486.00 | 568 |
| 21 June 2024 | 1,490.00 | 1,490.00 | 1,452.00 | 1,474.00 | 1,474.00 | 1,128 |
| 20 June 2024 | 1,472.00 | 1,476.00 | 1,462.00 | 1,474.00 | 1,474.00 | 3,993 |
| 19 June 2024 | 1,476.00 | 1,480.00 | 1,452.00 | 1,472.00 | 1,472.00 | 799 |
| 18 June 2024 | 1,482.00 | 1,500.00 | 1,460.00 | 1,476.00 | 1,476.00 | 688 |
| 17 June 2024 | 1,484.00 | 1,488.00 | 1,452.00 | 1,482.00 | 1,482.00 | 652 |
| 14 June 2024 | 1,440.00 | 1,508.00 | 1,440.00 | 1,484.00 | 1,484.00 | 2,670 |
| 13 June 2024 | 1,516.00 | 1,518.00 | 1,436.00 | 1,438.00 | 1,438.00 | 1,066 |
| 12 June 2024 | 1,518.00 | 1,518.00 | 1,492.00 | 1,516.00 | 1,516.00 | 662 |
| 11 June 2024 | 1,504.00 | 1,514.00 | 1,494.00 | 1,504.00 | 1,504.00 | 1,520 |
| 10 June 2024 | 1,500.00 | 1,512.00 | 1,500.00 | 1,504.00 | 1,504.00 | 563 |
| 07 June 2024 | 1,538.00 | 1,552.00 | 1,486.00 | 1,516.00 | 1,516.00 | 1,043 |
| 06 June 2024 | 1,514.00 | 1,560.00 | 1,512.00 | 1,532.00 | 1,532.00 | 388 |
| 05 June 2024 | 1,496.00 | 1,530.00 | 1,496.00 | 1,514.00 | 1,514.00 | 502 |
| 04 June 2024 | 1,490.00 | 1,508.00 | 1,480.00 | 1,496.00 | 1,496.00 | 1,502 |
| 03 June 2024 | 1,526.00 | 1,546.00 | 1,476.00 | 1,484.00 | 1,484.00 | 847 |
| 31 May 2024 | 1,530.00 | 1,530.00 | 1,504.00 | 1,522.00 | 1,522.00 | 1,302 |
| 30 May 2024 | 1,580.00 | 1,580.00 | 1,512.00 | 1,518.00 | 1,518.00 | 1,377 |
| 29 May 2024 | 1,582.00 | 1,606.00 | 1,570.00 | 1,584.00 | 1,584.00 | 1,156 |
| 28 May 2024 | 1,700.00 | 1,700.00 | 1,560.00 | 1,576.00 | 1,576.00 | 1,649 |
| 27 May 2024 | 1,712.00 | 1,712.00 | 1,686.00 | 1,700.00 | 1,700.00 | 1,080 |
| 24 May 2024 | 1,730.00 | 1,730.00 | 1,698.00 | 1,712.00 | 1,712.00 | 628 |
| 23 May 2024 | 1,728.00 | 1,764.00 | 1,728.00 | 1,732.00 | 1,732.00 | 633 |
| 22 May 2024 | 1,692.00 | 1,732.00 | 1,690.00 | 1,732.00 | 1,732.00 | 1,099 |
| 21 May 2024 | 1,710.00 | 1,720.00 | 1,688.00 | 1,692.00 | 1,692.00 | 517 |
| 17 May 2024 | 1,720.00 | 1,732.00 | 1,708.00 | 1,710.00 | 1,710.00 | 253 |
| 16 May 2024 | 1,728.00 | 1,740.00 | 1,710.00 | 1,712.00 | 1,712.00 | 406 |
| 15 May 2024 | 1,698.00 | 1,728.00 | 1,698.00 | 1,728.00 | 1,728.00 | 472 |
| 14 May 2024 | 1,646.00 | 1,708.00 | 1,646.00 | 1,698.00 | 1,698.00 | 657 |
| 13 May 2024 | 1,624.00 | 1,646.00 | 1,618.00 | 1,646.00 | 1,646.00 | 434 |
| 10 May 2024 | 1,640.00 | 1,640.00 | 1,620.00 | 1,624.00 | 1,624.00 | 203 |
| 08 May 2024 | 1,628.00 | 1,650.00 | 1,622.00 | 1,626.00 | 1,626.00 | 446 |
| 07 May 2024 | 1,626.00 | 1,642.00 | 1,624.00 | 1,630.00 | 1,630.00 | 563 |
| 06 May 2024 | 1,580.00 | 1,628.00 | 1,580.00 | 1,628.00 | 1,628.00 | 466 |
| 03 May 2024 | 1,588.00 | 1,606.00 | 1,572.00 | 1,580.00 | 1,580.00 | 934 |
| 02 May 2024 | 1,574.00 | 1,586.00 | 1,564.00 | 1,578.00 | 1,578.00 | 527 |
| 30 Apr 2024 | 1,580.00 | 1,594.00 | 1,566.00 | 1,566.00 | 1,566.00 | 493 |
| 29 Apr 2024 | 1,580.00 | 1,598.00 | 1,564.00 | 1,568.00 | 1,568.00 | 843 |
| 26 Apr 2024 | 1,580.00 | 1,600.00 | 1,562.00 | 1,568.00 | 1,568.00 | 549 |
| 25 Apr 2024 | 1,580.00 | 1,612.00 | 1,574.00 | 1,600.00 | 1,600.00 | 921 |
| 24 Apr 2024 | 1,578.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | 403 |
| 23 Apr 2024 | 1,560.00 | 1,570.00 | 1,542.00 | 1,570.00 | 1,570.00 | 901 |
| 22 Apr 2024 | 1,568.00 | 1,570.00 | 1,542.00 | 1,560.00 | 1,560.00 | 733 |
| 19 Apr 2024 | 1,526.00 | 1,560.00 | 1,526.00 | 1,556.00 | 1,556.00 | 793 |
| 18 Apr 2024 | 1,554.00 | 1,554.00 | 1,534.00 | 1,544.00 | 1,544.00 | 909 |
| 17 Apr 2024 | 1,580.00 | 1,580.00 | 1,542.00 | 1,554.00 | 1,554.00 | 326 |
| 16 Apr 2024 | 1,566.00 | 1,578.00 | 1,550.00 | 1,572.00 | 1,572.00 | 508 |
| 15 Apr 2024 | 1,574.00 | 1,592.00 | 1,562.00 | 1,570.00 | 1,570.00 | 953 |
| 12 Apr 2024 | 1,634.00 | 1,634.00 | 1,560.00 | 1,580.00 | 1,580.00 | 1,188 |
| 11 Apr 2024 | 1,688.00 | 1,698.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,086 |
| 10 Apr 2024 | 1,686.00 | 1,700.00 | 1,660.00 | 1,688.00 | 1,688.00 | 678 |
| 09 Apr 2024 | 1,690.00 | 1,714.00 | 1,676.00 | 1,686.00 | 1,686.00 | 435 |
| 08 Apr 2024 | 1,690.00 | 1,702.00 | 1,676.00 | 1,690.00 | 1,690.00 | 236 |
| 05 Apr 2024 | 1,666.00 | 1,676.00 | 1,652.00 | 1,672.00 | 1,672.00 | 333 |
| 04 Apr 2024 | 1,684.00 | 1,684.00 | 1,666.00 | 1,666.00 | 1,666.00 | 984 |
| 03 Apr 2024 | 1,686.00 | 1,686.00 | 1,666.00 | 1,676.00 | 1,676.00 | 564 |
| 02 Apr 2024 | 1,720.00 | 1,722.00 | 1,676.00 | 1,676.00 | 1,676.00 | 759 |
| 28 Mar 2024 | 1,710.00 | 1,716.00 | 1,698.00 | 1,706.00 | 1,706.00 | 1,664 |
| 27 Mar 2024 | 1,700.00 | 1,716.00 | 1,682.00 | 1,682.00 | 1,682.00 | 487 |
| 26 Mar 2024 | 1,656.00 | 1,698.00 | 1,656.00 | 1,698.00 | 1,698.00 | 726 |
| 25 Mar 2024 | 1,612.00 | 1,660.00 | 1,612.00 | 1,656.00 | 1,656.00 | 332 |
| 22 Mar 2024 | 1,640.00 | 1,664.00 | 1,616.00 | 1,620.00 | 1,620.00 | 1,336 |
| 21 Mar 2024 | 1,588.00 | 1,654.00 | 1,578.00 | 1,640.00 | 1,640.00 | 3,184 |
| 20 Mar 2024 | 1,576.00 | 1,582.00 | 1,570.00 | 1,580.00 | 1,580.00 | 510 |
| 19 Mar 2024 | 1,586.00 | 1,588.00 | 1,568.00 | 1,586.00 | 1,586.00 | 317 |
| 18 Mar 2024 | 1,618.00 | 1,618.00 | 1,578.00 | 1,584.00 | 1,584.00 | 959 |
| 15 Mar 2024 | 1,590.00 | 1,616.00 | 1,590.00 | 1,604.00 | 1,604.00 | 969 |
| 14 Mar 2024 | 1,600.00 | 1,614.00 | 1,594.00 | 1,604.00 | 1,604.00 | 692 |
| 13 Mar 2024 | 1,602.00 | 1,628.00 | 1,584.00 | 1,594.00 | 1,594.00 | 1,036 |
| 12 Mar 2024 | 1,610.00 | 1,644.00 | 1,604.00 | 1,644.00 | 1,644.00 | 599 |
| 11 Mar 2024 | 1,634.00 | 1,646.00 | 1,606.00 | 1,614.00 | 1,614.00 | 681 |
| 08 Mar 2024 | 1,654.00 | 1,660.00 | 1,638.00 | 1,638.00 | 1,638.00 | 564 |
| 07 Mar 2024 | 1,662.00 | 1,662.00 | 1,640.00 | 1,654.00 | 1,654.00 | 395 |
| 06 Mar 2024 | 1,710.00 | 1,710.00 | 1,658.00 | 1,668.00 | 1,668.00 | 503 |
| 05 Mar 2024 | 1,720.00 | 1,734.00 | 1,700.00 | 1,700.00 | 1,700.00 | 471 |
| 04 Mar 2024 | 1,680.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,720.00 | 658 |
| 01 Mar 2024 | 1,690.00 | 1,696.00 | 1,676.00 | 1,694.00 | 1,694.00 | 496 |
| 29 Feb 2024 | 1,690.00 | 1,696.00 | 1,682.00 | 1,690.00 | 1,690.00 | 858 |
| 28 Feb 2024 | 1,660.00 | 1,688.00 | 1,636.00 | 1,680.00 | 1,680.00 | 1,806 |
| 27 Feb 2024 | 1,726.00 | 1,728.00 | 1,654.00 | 1,660.00 | 1,660.00 | 2,753 |
| 26 Feb 2024 | 1,744.00 | 1,758.00 | 1,706.00 | 1,738.00 | 1,738.00 | 1,335 |
| 23 Feb 2024 | 1,750.00 | 1,764.00 | 1,736.00 | 1,736.00 | 1,736.00 | 389 |
| 22 Feb 2024 | 1,784.00 | 1,784.00 | 1,738.00 | 1,748.00 | 1,748.00 | 511 |
| 21 Feb 2024 | 1,710.00 | 1,768.00 | 1,710.00 | 1,756.00 | 1,756.00 | 576 |
| 20 Feb 2024 | 1,782.00 | 1,798.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,035 |
| 19 Feb 2024 | 1,800.00 | 1,810.00 | 1,760.00 | 1,782.00 | 1,782.00 | 805 |
| 16 Feb 2024 | 1,822.00 | 1,840.00 | 1,806.00 | 1,814.00 | 1,814.00 | 624 |
| 15 Feb 2024 | 1,800.00 | 1,822.00 | 1,800.00 | 1,812.00 | 1,812.00 | 505 |
| 14 Feb 2024 | 1,800.00 | 1,834.00 | 1,800.00 | 1,800.00 | 1,800.00 | 573 |
| 13 Feb 2024 | 1,806.00 | 1,810.00 | 1,794.00 | 1,800.00 | 1,800.00 | 416 |
| 12 Feb 2024 | 1,790.00 | 1,820.00 | 1,788.00 | 1,806.00 | 1,806.00 | 468 |
| 09 Feb 2024 | 1,790.00 | 1,800.00 | 1,774.00 | 1,786.00 | 1,786.00 | 1,016 |
| 08 Feb 2024 | 1,778.00 | 1,800.00 | 1,750.00 | 1,786.00 | 1,786.00 | 829 |
| *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.