LEM Holding SA (LON:0QKB)
London · Delayed Price · Currency is GBP · Price in CHF 289.00
-4.00 (-1.36%)
Mar 27, 2026, 6:28 PM GMT
LON:0QKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 284.00 | 289.00 | 282.75 | 289.00 | 289.00 | -1.36% | 561 |
| Mar 26, 2026 | 290.50 | 293.50 | 282.50 | 293.00 | 293.00 | -1.73% | 898 |
| Mar 25, 2026 | 280.00 | 301.90 | 280.00 | 298.15 | 298.15 | 5.53% | 1,174 |
| Mar 24, 2026 | 290.00 | 290.00 | 275.50 | 282.53 | 282.53 | -1.55% | 336 |
| Mar 23, 2026 | 270.00 | 291.50 | 262.50 | 286.98 | 286.98 | 2.31% | 339 |
| Mar 20, 2026 | 267.50 | 280.50 | 264.49 | 280.50 | 280.50 | 7.72% | 506 |
| Mar 19, 2026 | 257.00 | 264.00 | 257.00 | 260.40 | 260.40 | -3.07% | 345 |
| Mar 18, 2026 | 269.00 | 271.50 | 263.96 | 268.64 | 268.64 | 0.55% | 467 |
| Mar 17, 2026 | 265.00 | 269.50 | 258.00 | 267.17 | 267.17 | -0.89% | 928 |
| Mar 16, 2026 | 273.00 | 273.00 | 267.50 | 269.57 | 269.57 | -3.01% | 351 |
| Mar 13, 2026 | 280.50 | 281.00 | 275.50 | 277.93 | 277.93 | -0.61% | 281 |
| Mar 12, 2026 | 278.00 | 285.00 | 277.25 | 279.63 | 279.63 | 1.46% | 549 |
| Mar 11, 2026 | 275.50 | 279.00 | 267.00 | 275.60 | 275.60 | -1.43% | 219 |
| Mar 10, 2026 | 289.50 | 289.50 | 275.50 | 279.60 | 279.60 | 0.40% | 4,506 |
| Mar 9, 2026 | 287.00 | 287.50 | 276.00 | 278.50 | 278.50 | -5.91% | 593 |
| Mar 6, 2026 | 302.00 | 302.00 | 295.50 | 295.99 | 295.99 | -3.13% | 480 |
| Mar 5, 2026 | 296.50 | 310.00 | 296.00 | 305.55 | 305.55 | 2.21% | 348 |
| Mar 4, 2026 | 300.00 | 304.00 | 297.00 | 298.94 | 298.93 | -0.85% | 370 |
| Mar 3, 2026 | 309.00 | 309.00 | 294.50 | 301.50 | 301.50 | -4.22% | 437 |
| Mar 2, 2026 | 311.50 | 322.00 | 311.50 | 314.80 | 314.80 | 0.03% | 337 |
| Feb 27, 2026 | 320.00 | 320.00 | 308.16 | 314.71 | 314.71 | -0.37% | 1,967 |
| Feb 26, 2026 | 310.00 | 323.00 | 309.25 | 315.87 | 315.87 | 0.60% | 348 |
| Feb 25, 2026 | 320.00 | 321.00 | 311.00 | 314.00 | 314.00 | -1.92% | 191 |
| Feb 24, 2026 | 314.00 | 323.00 | 310.00 | 320.16 | 320.16 | 2.40% | 12,439 |
| Feb 23, 2026 | 302.50 | 313.50 | 302.50 | 312.67 | 312.67 | 2.04% | 161 |
| Feb 20, 2026 | 311.00 | 311.00 | 303.50 | 306.43 | 306.43 | -4.88% | 286 |
| Feb 19, 2026 | 325.00 | 325.00 | 317.50 | 322.16 | 322.15 | -1.89% | 249 |
| Feb 18, 2026 | 323.00 | 332.00 | 318.50 | 328.36 | 328.36 | 3.93% | 368 |
| Feb 17, 2026 | 320.00 | 320.10 | 314.00 | 315.96 | 315.96 | -2.96% | 455 |
| Feb 16, 2026 | 322.50 | 327.00 | 320.00 | 325.60 | 325.60 | -0.26% | 234 |
| Feb 13, 2026 | 329.50 | 330.00 | 322.00 | 326.45 | 326.45 | -2.48% | 793 |
| Feb 12, 2026 | 337.50 | 342.50 | 330.50 | 334.75 | 334.75 | -0.83% | 67 |
| Feb 11, 2026 | 330.50 | 338.00 | 328.00 | 337.54 | 337.54 | -0.26% | 212 |
| Feb 10, 2026 | 333.75 | 339.00 | 331.00 | 338.43 | 338.43 | 1.17% | 113 |
| Feb 9, 2026 | 329.00 | 339.00 | 320.50 | 334.50 | 334.50 | 2.29% | 241 |
| Feb 6, 2026 | 302.00 | 339.80 | 302.00 | 327.00 | 327.00 | 15.28% | 1,234 |
| Feb 5, 2026 | 283.50 | 286.50 | 280.50 | 283.66 | 283.66 | 0.85% | 1,813 |
| Feb 4, 2026 | 276.00 | 284.00 | 276.00 | 281.28 | 281.28 | 2.03% | 764 |
| Feb 3, 2026 | 282.50 | 282.50 | 274.82 | 275.69 | 275.69 | -1.83% | 367 |
| Feb 2, 2026 | 277.00 | 280.83 | 277.00 | 280.83 | 280.82 | -0.41% | 371 |
| Jan 30, 2026 | 282.00 | 285.00 | 281.00 | 281.99 | 281.99 | 1.23% | 249 |
| Jan 29, 2026 | 280.50 | 280.50 | 275.00 | 278.57 | 278.57 | -1.05% | 373 |
| Jan 28, 2026 | 284.50 | 284.50 | 278.50 | 281.52 | 281.52 | -0.67% | 231 |
| Jan 27, 2026 | 298.00 | 298.00 | 280.51 | 283.43 | 283.43 | -1.71% | 261 |
| Jan 26, 2026 | 299.00 | 299.00 | 286.50 | 288.36 | 288.36 | -3.72% | 253 |
| Jan 23, 2026 | 295.50 | 301.50 | 293.50 | 299.50 | 299.50 | -0.14% | 299 |
| Jan 22, 2026 | 287.00 | 301.00 | 285.00 | 299.91 | 299.90 | 7.16% | 538 |
| Jan 21, 2026 | 282.75 | 284.50 | 275.50 | 279.88 | 279.88 | 1.11% | 392 |
| Jan 20, 2026 | 276.50 | 282.50 | 275.50 | 276.81 | 276.81 | -0.24% | 273 |
| Jan 19, 2026 | 280.25 | 280.25 | 272.50 | 277.46 | 277.46 | -4.82% | 605 |