Emmi AG (LON:0QM5)
London · Delayed Price · Currency is GBP · Price in CHF 888.00
-3.67 (-0.41%)
Jul 20, 2026, 5:01 PM GMT
LON:0QM5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 884.00 | 884.00 | 882.00 | 882.00 | - | -1.08% | 7 |
| Jul 17, 2026 | 897.50 | 905.00 | 888.50 | 891.67 | 891.67 | -0.50% | 210 |
| Jul 16, 2026 | 901.00 | 902.00 | 895.50 | 896.19 | 896.19 | -0.42% | 1,596 |
| Jul 15, 2026 | 892.00 | 901.00 | 892.00 | 899.99 | 899.99 | 0.22% | 530 |
| Jul 14, 2026 | 892.00 | 899.00 | 892.00 | 898.00 | 898.00 | 0.23% | 340 |
| Jul 13, 2026 | 888.00 | 896.00 | 887.91 | 895.91 | 895.91 | 1.13% | 332 |
| Jul 10, 2026 | 874.00 | 886.00 | 874.00 | 885.89 | 885.89 | -0.22% | 374 |
| Jul 9, 2026 | 885.00 | 895.00 | 885.00 | 887.87 | 887.87 | 0.31% | 1,277 |
| Jul 8, 2026 | 889.00 | 890.00 | 884.00 | 885.11 | 885.11 | -0.10% | 1,374 |
| Jul 7, 2026 | 894.00 | 894.00 | 879.00 | 886.00 | 886.00 | -0.11% | 243 |
| Jul 6, 2026 | 895.00 | 898.00 | 881.00 | 886.99 | 886.99 | 0.11% | 1,323 |
| Jul 3, 2026 | 885.00 | 886.99 | 875.91 | 886.04 | 886.04 | 0.12% | 156 |
| Jul 2, 2026 | 891.00 | 893.00 | 884.99 | 884.99 | 884.99 | 1.45% | 1,167 |
| Jul 1, 2026 | 876.00 | 876.00 | 864.03 | 872.36 | 872.36 | -1.15% | 352 |
| Jun 30, 2026 | 886.00 | 886.00 | 873.27 | 882.50 | 882.50 | 0.28% | 2,199 |
| Jun 29, 2026 | 871.00 | 889.00 | 871.00 | 880.03 | 880.03 | 0.01% | 466 |
| Jun 26, 2026 | 874.00 | 887.00 | 874.00 | 879.91 | 879.91 | 1.14% | 699 |
| Jun 25, 2026 | 875.00 | 875.00 | 869.39 | 870.00 | 870.00 | 0.22% | 730 |
| Jun 24, 2026 | 857.00 | 874.00 | 857.00 | 868.09 | 868.09 | 0.99% | 1,946 |
| Jun 23, 2026 | 850.00 | 860.00 | 846.92 | 859.58 | 859.58 | 1.13% | 2,854 |
| Jun 22, 2026 | 853.00 | 854.00 | 845.00 | 849.99 | 849.99 | -0.58% | 4,153 |
| Jun 19, 2026 | 847.00 | 855.00 | 843.00 | 854.99 | 854.99 | 1.71% | 2,230 |
| Jun 18, 2026 | 841.00 | 844.99 | 835.00 | 840.65 | 840.65 | -1.11% | 2,741 |
| Jun 17, 2026 | 865.00 | 865.00 | 840.70 | 850.11 | 850.11 | -0.84% | 2,293 |
| Jun 16, 2026 | 872.00 | 872.00 | 853.00 | 857.32 | 857.32 | -1.36% | 573 |
| Jun 15, 2026 | 883.00 | 883.00 | 868.00 | 869.14 | 869.14 | -1.57% | 464 |
| Jun 12, 2026 | 882.00 | 883.00 | 876.00 | 882.99 | 882.99 | 0.68% | 2,144 |
| Jun 11, 2026 | 880.00 | 887.00 | 875.99 | 876.99 | 876.99 | 0.90% | 1,191 |
| Jun 10, 2026 | 862.00 | 876.00 | 859.00 | 869.14 | 869.14 | 1.27% | 1,200 |
| Jun 9, 2026 | 865.00 | 865.00 | 853.46 | 858.23 | 858.23 | -0.10% | 367 |
| Jun 8, 2026 | 867.00 | 868.00 | 856.83 | 859.10 | 859.10 | -0.64% | 632 |
| Jun 5, 2026 | 870.00 | 870.00 | 863.86 | 864.61 | 864.61 | -1.40% | 734 |
| Jun 4, 2026 | 863.00 | 883.00 | 863.00 | 876.89 | 876.89 | 0.56% | 455 |
| Jun 3, 2026 | 866.00 | 872.00 | 861.80 | 872.00 | 872.00 | 1.34% | 192 |
| Jun 2, 2026 | 859.00 | 866.00 | 849.92 | 860.47 | 860.47 | 0.52% | 452 |
| Jun 1, 2026 | 860.00 | 863.00 | 853.00 | 856.00 | 856.00 | -0.52% | 730 |
| May 29, 2026 | 851.00 | 863.00 | 850.00 | 860.50 | 860.50 | 1.53% | 476 |
| May 28, 2026 | 840.00 | 851.00 | 840.00 | 847.50 | 847.50 | 1.01% | 992 |
| May 27, 2026 | 833.00 | 841.99 | 833.00 | 839.00 | 839.00 | 1.70% | 199 |
| May 26, 2026 | 829.00 | 836.00 | 824.90 | 824.99 | 824.99 | -0.24% | 408 |
| May 22, 2026 | 836.00 | 836.00 | 824.34 | 826.99 | 826.99 | -0.73% | 438 |
| May 21, 2026 | 838.50 | 842.50 | 828.83 | 833.10 | 833.10 | -0.70% | 731 |
| May 20, 2026 | 840.00 | 840.00 | 835.99 | 838.99 | 838.99 | -0.20% | 330 |
| May 19, 2026 | 840.00 | 845.00 | 838.00 | 840.69 | 840.69 | 1.16% | 250 |
| May 18, 2026 | 825.00 | 838.00 | 822.00 | 831.01 | 831.01 | 0.37% | 138 |
| May 15, 2026 | 830.00 | 831.00 | 825.00 | 827.96 | 827.96 | -0.24% | 210 |
| May 13, 2026 | 823.00 | 833.00 | 823.00 | 829.99 | 829.99 | -0.12% | 622 |
| May 12, 2026 | 810.00 | 836.00 | 810.00 | 830.99 | 830.99 | 1.60% | 570 |
| May 11, 2026 | 811.00 | 829.00 | 811.00 | 817.92 | 817.92 | -0.25% | 900 |
| May 8, 2026 | 817.50 | 823.99 | 816.84 | 819.99 | 819.99 | 0.21% | 218 |