LEM Holding SA (LON:0QKB)
London · Delayed Price · Currency is GBP · Price in CHF 486.25
+0.74 (0.15%)
Jun 4, 2026, 10:57 AM GMT
LON:0QKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 487.75 | 498.25 | 485.25 | 497.50 | - | 10.07% | 754 |
| Jun 2, 2026 | 464.50 | 485.00 | 450.00 | 452.00 | 452.00 | -4.18% | 291 |
| Jun 1, 2026 | 480.00 | 485.00 | 463.00 | 471.73 | 471.73 | -1.72% | 1,354 |
| May 29, 2026 | 472.50 | 481.50 | 469.75 | 480.00 | 480.00 | 3.84% | 1,238 |
| May 28, 2026 | 449.00 | 472.00 | 449.00 | 462.25 | 462.25 | 3.18% | 1,041 |
| May 27, 2026 | 423.00 | 450.00 | 413.50 | 448.00 | 448.00 | 12.64% | 669 |
| May 26, 2026 | 365.00 | 418.50 | 365.00 | 397.73 | 397.73 | 20.07% | 3,219 |
| May 22, 2026 | 341.25 | 342.00 | 320.00 | 331.25 | 331.25 | -0.94% | 5,844 |
| May 21, 2026 | 332.50 | 339.00 | 328.75 | 334.41 | 334.41 | 2.06% | 347 |
| May 20, 2026 | 321.00 | 332.50 | 321.00 | 327.66 | 327.66 | 2.63% | 511 |
| May 19, 2026 | 320.00 | 326.25 | 311.75 | 319.27 | 319.27 | 0.38% | 320 |
| May 18, 2026 | 318.00 | 318.25 | 311.00 | 318.06 | 318.05 | -0.05% | 287 |
| May 15, 2026 | 315.50 | 321.00 | 312.00 | 318.21 | 318.20 | -0.76% | 345 |
| May 13, 2026 | 323.50 | 323.50 | 316.75 | 320.63 | 320.63 | 0.76% | 150 |
| May 12, 2026 | 320.00 | 322.00 | 315.00 | 318.22 | 318.22 | -0.73% | 232 |
| May 11, 2026 | 316.50 | 323.50 | 316.50 | 320.55 | 320.55 | 0.53% | 408 |
| May 8, 2026 | 318.50 | 322.00 | 316.50 | 318.87 | 318.87 | -2.11% | 134 |
| May 7, 2026 | 316.00 | 333.00 | 316.00 | 325.76 | 325.75 | 3.48% | 297 |
| May 6, 2026 | 308.00 | 317.25 | 306.50 | 314.80 | 314.80 | 4.44% | 568 |
| May 5, 2026 | 300.00 | 305.00 | 299.22 | 301.43 | 301.43 | -1.97% | 582 |
| May 4, 2026 | 312.50 | 312.75 | 300.00 | 307.50 | 307.50 | 0.61% | 442 |
| Apr 30, 2026 | 300.50 | 306.01 | 298.50 | 305.64 | 305.64 | 1.64% | 341 |
| Apr 29, 2026 | 313.00 | 313.00 | 298.50 | 300.71 | 300.71 | -2.20% | 333 |
| Apr 28, 2026 | 310.00 | 311.00 | 307.49 | 307.49 | 307.49 | -2.77% | 335 |
| Apr 27, 2026 | 320.00 | 320.00 | 309.00 | 316.25 | 316.25 | -2.84% | 3,920 |
| Apr 24, 2026 | 325.50 | 326.50 | 303.00 | 325.51 | 325.50 | -1.35% | 1,033 |
| Apr 23, 2026 | 336.25 | 336.25 | 326.50 | 329.95 | 329.95 | -0.38% | 391 |
| Apr 22, 2026 | 331.50 | 336.61 | 330.00 | 331.20 | 331.20 | 2.22% | 4,164 |
| Apr 21, 2026 | 330.00 | 330.00 | 320.50 | 324.00 | 324.00 | 0.39% | 393 |
| Apr 20, 2026 | 325.50 | 327.16 | 319.50 | 322.76 | 322.75 | -4.16% | 625 |
| Apr 17, 2026 | 330.00 | 340.00 | 329.50 | 336.77 | 336.77 | 3.55% | 1,037 |
| Apr 16, 2026 | 323.00 | 328.00 | 322.50 | 325.22 | 325.22 | 1.47% | 214 |
| Apr 15, 2026 | 334.50 | 334.50 | 320.50 | 320.50 | 320.50 | -3.69% | 291 |
| Apr 14, 2026 | 335.00 | 335.00 | 327.00 | 332.77 | 332.77 | 5.47% | 388 |
| Apr 13, 2026 | 315.00 | 318.50 | 312.00 | 315.50 | 315.50 | 0.52% | 321 |
| Apr 10, 2026 | 308.50 | 313.87 | 308.50 | 313.87 | 313.87 | 4.34% | 90 |
| Apr 9, 2026 | 307.50 | 307.50 | 296.00 | 300.80 | 300.80 | -1.54% | 286 |
| Apr 8, 2026 | 306.00 | 306.86 | 301.00 | 305.49 | 305.49 | 0.53% | 199 |
| Apr 7, 2026 | 285.00 | 305.50 | 285.00 | 303.87 | 303.87 | 6.04% | 343 |
| Apr 2, 2026 | 289.00 | 293.00 | 286.20 | 286.57 | 286.57 | -3.61% | 259 |
| Apr 1, 2026 | 301.00 | 301.00 | 294.00 | 297.30 | 297.30 | 3.05% | 165 |
| Mar 31, 2026 | 279.50 | 288.50 | 274.76 | 288.50 | 288.50 | 1.81% | 270 |
| Mar 30, 2026 | 281.00 | 283.37 | 278.50 | 283.37 | 283.37 | -1.95% | 122 |
| 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 |