Advertisement
LEM Holding SA (LEHN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
As of 04:31PM CET. Market open.
Advertisement
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 1,890.00 | 1,910.00 | 1,880.00 | 1,886.00 | 1,886.00 | 115 |
| Nov 28, 2023 | 1,886.00 | 1,894.00 | 1,854.00 | 1,890.00 | 1,890.00 | 577 |
| Nov 27, 2023 | 1,882.00 | 1,896.00 | 1,870.00 | 1,886.00 | 1,886.00 | 499 |
| Nov 24, 2023 | 1,876.00 | 1,932.00 | 1,874.00 | 1,890.00 | 1,890.00 | 5,985 |
| Nov 23, 2023 | 1,882.00 | 1,900.00 | 1,874.00 | 1,876.00 | 1,876.00 | 84 |
| Nov 22, 2023 | 1,878.00 | 1,900.00 | 1,846.00 | 1,882.00 | 1,882.00 | 245 |
| Nov 21, 2023 | 1,892.00 | 1,916.00 | 1,872.00 | 1,874.00 | 1,874.00 | 487 |
| Nov 20, 2023 | 1,934.00 | 1,934.00 | 1,860.00 | 1,878.00 | 1,878.00 | 430 |
| Nov 17, 2023 | 1,850.00 | 1,968.00 | 1,850.00 | 1,934.00 | 1,934.00 | 826 |
| Nov 16, 2023 | 1,860.00 | 1,888.00 | 1,782.00 | 1,838.00 | 1,838.00 | 857 |
| Nov 15, 2023 | 1,810.00 | 1,860.00 | 1,810.00 | 1,852.00 | 1,852.00 | 350 |
| Nov 14, 2023 | 1,750.00 | 1,826.00 | 1,750.00 | 1,810.00 | 1,810.00 | 1,219 |
| Nov 13, 2023 | 1,838.00 | 1,838.00 | 1,750.00 | 1,750.00 | 1,750.00 | 852 |
| Nov 10, 2023 | 1,784.00 | 1,838.00 | 1,780.00 | 1,838.00 | 1,838.00 | 408 |
| Nov 09, 2023 | 1,830.00 | 1,838.00 | 1,766.00 | 1,784.00 | 1,784.00 | 899 |
| Nov 08, 2023 | 1,826.00 | 1,838.00 | 1,818.00 | 1,824.00 | 1,824.00 | 412 |
| Nov 07, 2023 | 1,842.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | 348 |
| Nov 06, 2023 | 1,810.00 | 1,842.00 | 1,792.00 | 1,842.00 | 1,842.00 | 392 |
| Nov 03, 2023 | 1,848.00 | 1,848.00 | 1,792.00 | 1,808.00 | 1,808.00 | 392 |
| Nov 02, 2023 | 1,854.00 | 1,870.00 | 1,798.00 | 1,798.00 | 1,798.00 | 557 |
| Nov 01, 2023 | 1,840.00 | 1,860.00 | 1,816.00 | 1,854.00 | 1,854.00 | 395 |
| Oct 31, 2023 | 1,786.00 | 1,848.00 | 1,768.00 | 1,840.00 | 1,840.00 | 666 |
| Oct 30, 2023 | 1,762.00 | 1,814.00 | 1,762.00 | 1,786.00 | 1,786.00 | 311 |
| Oct 27, 2023 | 1,780.00 | 1,794.00 | 1,768.00 | 1,780.00 | 1,780.00 | 470 |
| Oct 26, 2023 | 1,786.00 | 1,794.00 | 1,770.00 | 1,780.00 | 1,780.00 | 391 |
| Oct 25, 2023 | 1,830.00 | 1,840.00 | 1,792.00 | 1,800.00 | 1,800.00 | 510 |
| Oct 24, 2023 | 1,860.00 | 1,890.00 | 1,820.00 | 1,840.00 | 1,840.00 | 472 |
| Oct 23, 2023 | 1,852.00 | 1,892.00 | 1,852.00 | 1,882.00 | 1,882.00 | 475 |
| Oct 20, 2023 | 1,908.00 | 1,908.00 | 1,852.00 | 1,852.00 | 1,852.00 | 558 |
| Oct 19, 2023 | 1,900.00 | 1,950.00 | 1,900.00 | 1,912.00 | 1,912.00 | 433 |
| Oct 18, 2023 | 1,960.00 | 1,976.00 | 1,882.00 | 1,906.00 | 1,906.00 | 693 |
| Oct 17, 2023 | 1,920.00 | 1,960.00 | 1,920.00 | 1,960.00 | 1,960.00 | 438 |
| Oct 16, 2023 | 1,962.00 | 1,966.00 | 1,916.00 | 1,934.00 | 1,934.00 | 548 |
| Oct 13, 2023 | 1,990.00 | 1,990.00 | 1,942.00 | 1,970.00 | 1,970.00 | 411 |
| Oct 12, 2023 | 2,045.00 | 2,045.00 | 1,988.00 | 1,996.00 | 1,996.00 | 399 |
| Oct 11, 2023 | 2,000.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | 929 |
| Oct 10, 2023 | 1,962.00 | 2,010.00 | 1,962.00 | 1,992.00 | 1,992.00 | 195 |
| Oct 09, 2023 | 2,010.00 | 2,010.00 | 1,962.00 | 1,962.00 | 1,962.00 | 364 |
| Oct 06, 2023 | 1,988.00 | 2,040.00 | 1,988.00 | 2,010.00 | 2,010.00 | 580 |
| Oct 05, 2023 | 2,015.00 | 2,015.00 | 1,988.00 | 1,988.00 | 1,988.00 | 193 |
| Oct 04, 2023 | 2,015.00 | 2,040.00 | 1,982.00 | 2,015.00 | 2,015.00 | 671 |
| Oct 03, 2023 | 2,020.00 | 2,020.00 | 1,990.00 | 2,015.00 | 2,015.00 | 209 |
| Oct 02, 2023 | 2,045.00 | 2,070.00 | 1,976.00 | 2,020.00 | 2,020.00 | 1,594 |
| Sep 29, 2023 | 2,060.00 | 2,065.00 | 2,030.00 | 2,045.00 | 2,045.00 | 635 |
| Sep 28, 2023 | 2,050.00 | 2,070.00 | 2,030.00 | 2,050.00 | 2,050.00 | 506 |
| Sep 27, 2023 | 2,035.00 | 2,050.00 | 2,000.00 | 2,035.00 | 2,035.00 | 386 |
| Sep 26, 2023 | 2,055.00 | 2,080.00 | 2,005.00 | 2,025.00 | 2,025.00 | 737 |
| Sep 25, 2023 | 2,045.00 | 2,060.00 | 2,020.00 | 2,055.00 | 2,055.00 | 267 |
| Sep 22, 2023 | 2,100.00 | 2,100.00 | 2,060.00 | 2,070.00 | 2,070.00 | 167 |
| Sep 21, 2023 | 2,085.00 | 2,105.00 | 2,065.00 | 2,090.00 | 2,090.00 | 336 |
| Sep 20, 2023 | 2,040.00 | 2,100.00 | 2,040.00 | 2,085.00 | 2,085.00 | 400 |
| Sep 19, 2023 | 2,045.00 | 2,045.00 | 2,030.00 | 2,030.00 | 2,030.00 | 306 |
| Sep 18, 2023 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,050.00 | 379 |
| Sep 15, 2023 | 2,010.00 | 2,080.00 | 2,005.00 | 2,080.00 | 2,080.00 | 1,005 |
| Sep 14, 2023 | 1,974.00 | 2,015.00 | 1,954.00 | 2,010.00 | 2,010.00 | 488 |
| Sep 13, 2023 | 1,958.00 | 1,970.00 | 1,940.00 | 1,962.00 | 1,962.00 | 252 |
| Sep 12, 2023 | 1,946.00 | 2,000.00 | 1,946.00 | 1,958.00 | 1,958.00 | 570 |
| Sep 11, 2023 | 1,920.00 | 1,956.00 | 1,904.00 | 1,922.00 | 1,922.00 | 426 |
| Sep 08, 2023 | 1,998.00 | 1,998.00 | 1,932.00 | 1,958.00 | 1,958.00 | 619 |
| Sep 07, 2023 | 2,005.00 | 2,010.00 | 1,986.00 | 1,998.00 | 1,998.00 | 390 |
| Sep 06, 2023 | 2,020.00 | 2,020.00 | 2,000.00 | 2,005.00 | 2,005.00 | 275 |
| Sep 05, 2023 | 1,990.00 | 2,020.00 | 1,986.00 | 2,020.00 | 2,020.00 | 183 |
| Sep 04, 2023 | 1,998.00 | 2,010.00 | 1,990.00 | 1,990.00 | 1,990.00 | 210 |
| Sep 01, 2023 | 1,972.00 | 2,060.00 | 1,972.00 | 1,998.00 | 1,998.00 | 389 |
| Aug 31, 2023 | 1,952.00 | 1,992.00 | 1,922.00 | 1,992.00 | 1,992.00 | 4,482 |
| Aug 30, 2023 | 1,970.00 | 1,970.00 | 1,932.00 | 1,940.00 | 1,940.00 | 728 |
| Aug 29, 2023 | 1,952.00 | 1,960.00 | 1,916.00 | 1,956.00 | 1,956.00 | 482 |
| Aug 28, 2023 | 1,942.00 | 1,958.00 | 1,928.00 | 1,952.00 | 1,952.00 | 469 |
| Aug 25, 2023 | 1,960.00 | 1,960.00 | 1,920.00 | 1,926.00 | 1,926.00 | 298 |
| Aug 24, 2023 | 1,980.00 | 1,980.00 | 1,940.00 | 1,950.00 | 1,950.00 | 329 |
| Aug 23, 2023 | 1,942.00 | 1,966.00 | 1,940.00 | 1,960.00 | 1,960.00 | 761 |
| Aug 22, 2023 | 1,944.00 | 1,962.00 | 1,924.00 | 1,942.00 | 1,942.00 | 400 |
| Aug 21, 2023 | 1,970.00 | 1,978.00 | 1,944.00 | 1,944.00 | 1,944.00 | 318 |
| Aug 18, 2023 | 1,978.00 | 1,978.00 | 1,948.00 | 1,956.00 | 1,956.00 | 315 |
| Aug 17, 2023 | 1,980.00 | 1,982.00 | 1,948.00 | 1,972.00 | 1,972.00 | 357 |
| Aug 16, 2023 | 2,010.00 | 2,010.00 | 1,970.00 | 1,984.00 | 1,984.00 | 314 |
| Aug 15, 2023 | 1,988.00 | 1,988.00 | 1,950.00 | 1,978.00 | 1,978.00 | 357 |
| Aug 14, 2023 | 2,000.00 | 2,000.00 | 1,980.00 | 1,988.00 | 1,988.00 | 211 |
| Aug 11, 2023 | 2,015.00 | 2,015.00 | 1,984.00 | 2,000.00 | 2,000.00 | 460 |
| Aug 10, 2023 | 2,010.00 | 2,015.00 | 1,990.00 | 2,015.00 | 2,015.00 | 485 |
| Aug 09, 2023 | 2,015.00 | 2,045.00 | 2,010.00 | 2,010.00 | 2,010.00 | 170 |
| Aug 08, 2023 | 2,075.00 | 2,075.00 | 2,010.00 | 2,015.00 | 2,015.00 | 272 |
| Aug 07, 2023 | 2,075.00 | 2,080.00 | 2,065.00 | 2,075.00 | 2,075.00 | 183 |
| Aug 04, 2023 | 2,020.00 | 2,070.00 | 2,020.00 | 2,070.00 | 2,070.00 | 329 |
| Aug 03, 2023 | 2,065.00 | 2,065.00 | 2,010.00 | 2,020.00 | 2,020.00 | 362 |
| Aug 02, 2023 | 2,065.00 | 2,090.00 | 2,045.00 | 2,065.00 | 2,065.00 | 545 |
| Jul 31, 2023 | 2,075.00 | 2,120.00 | 2,045.00 | 2,100.00 | 2,100.00 | 1,145 |
| Jul 28, 2023 | 2,080.00 | 2,095.00 | 2,030.00 | 2,045.00 | 2,045.00 | 647 |
| Jul 27, 2023 | 2,090.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,080.00 | 602 |
| Jul 26, 2023 | 2,040.00 | 2,085.00 | 2,040.00 | 2,080.00 | 2,080.00 | 295 |
| Jul 25, 2023 | 2,035.00 | 2,055.00 | 2,015.00 | 2,055.00 | 2,055.00 | 368 |
| Jul 24, 2023 | 2,040.00 | 2,060.00 | 2,030.00 | 2,060.00 | 2,060.00 | 340 |
| Jul 21, 2023 | 2,065.00 | 2,065.00 | 2,020.00 | 2,040.00 | 2,040.00 | 408 |
| Jul 20, 2023 | 2,075.00 | 2,075.00 | 2,050.00 | 2,065.00 | 2,065.00 | 592 |
| Jul 19, 2023 | 2,100.00 | 2,120.00 | 2,065.00 | 2,065.00 | 2,065.00 | 943 |
| Jul 18, 2023 | 2,140.00 | 2,140.00 | 2,080.00 | 2,100.00 | 2,100.00 | 2,379 |
| Jul 17, 2023 | 2,150.00 | 2,150.00 | 2,125.00 | 2,140.00 | 2,140.00 | 298 |
| Jul 14, 2023 | 2,130.00 | 2,175.00 | 2,125.00 | 2,155.00 | 2,155.00 | 604 |
| Jul 13, 2023 | 2,160.00 | 2,190.00 | 2,120.00 | 2,140.00 | 2,140.00 | 524 |
| Jul 12, 2023 | 2,190.00 | 2,190.00 | 2,110.00 | 2,145.00 | 2,145.00 | 1,756 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.