Emmi AG (LON:0QM5)
London · Delayed Price · Currency is GBP · Price in CHF 867.99
+7.52 (0.87%)
Jun 3, 2026, 5:08 PM GMT
LON:0QM5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 817.00 | 822.00 | 816.00 | 818.27 | 818.27 | -0.21% | 1,434 |
| May 6, 2026 | 828.00 | 829.50 | 818.99 | 819.99 | 819.99 | -0.28% | 803 |
| May 5, 2026 | 835.00 | 835.00 | 821.99 | 822.29 | 822.29 | -0.65% | 800 |
| May 4, 2026 | 820.00 | 829.00 | 817.99 | 827.67 | 827.67 | 1.30% | 427 |
| Apr 30, 2026 | 810.00 | 822.00 | 802.00 | 817.01 | 817.01 | 1.24% | 433 |
| Apr 29, 2026 | 802.00 | 807.00 | 793.99 | 806.99 | 806.99 | 0.48% | 1,194 |
| Apr 28, 2026 | 804.00 | 807.00 | 798.78 | 803.13 | 803.13 | 0.14% | 305 |
| Apr 27, 2026 | 799.00 | 803.00 | 794.00 | 801.99 | 801.99 | -0.63% | 1,414 |
| Apr 24, 2026 | 802.00 | 812.00 | 800.00 | 807.04 | 807.04 | 0.05% | 719 |
| Apr 23, 2026 | 815.00 | 815.00 | 804.00 | 806.63 | 806.63 | -0.84% | 481 |
| Apr 22, 2026 | 807.00 | 814.00 | 807.00 | 813.49 | 813.49 | 0.21% | 2,307 |
| Apr 21, 2026 | 822.00 | 822.00 | 809.50 | 811.78 | 811.78 | -1.35% | 1,640 |
| Apr 20, 2026 | 814.00 | 822.99 | 814.00 | 822.88 | 822.88 | 0.26% | 1,276 |
| Apr 17, 2026 | 819.00 | 824.00 | 815.00 | 820.77 | 820.77 | 1.87% | 3,750 |
| Apr 16, 2026 | 807.00 | 807.00 | 799.99 | 805.69 | 805.69 | 0.06% | 1,392 |
| Apr 15, 2026 | 793.00 | 814.00 | 793.00 | 805.21 | 805.21 | 1.10% | 5,479 |
| Apr 14, 2026 | 801.00 | 801.00 | 794.99 | 796.44 | 796.44 | -0.32% | 3,102 |
| Apr 13, 2026 | 813.00 | 813.00 | 797.00 | 798.99 | 798.99 | -1.20% | 3,244 |
| Apr 10, 2026 | 830.00 | 834.00 | 824.00 | 826.16 | 808.66 | 0.22% | 360 |
| Apr 9, 2026 | 828.00 | 828.00 | 822.00 | 824.32 | 806.86 | -0.06% | 3,116 |
| Apr 8, 2026 | 818.00 | 830.00 | 814.00 | 824.83 | 807.36 | -0.38% | 21,453 |
| Apr 7, 2026 | 849.00 | 849.00 | 819.99 | 828.01 | 810.47 | -0.21% | 509 |
| Apr 2, 2026 | 833.00 | 833.00 | 827.00 | 829.72 | 812.15 | 0.42% | 502 |
| Apr 1, 2026 | 858.00 | 858.00 | 824.00 | 826.29 | 808.78 | -2.81% | 1,230 |
| Mar 31, 2026 | 842.00 | 858.11 | 842.00 | 850.15 | 832.14 | 1.56% | 2,071 |
| Mar 30, 2026 | 828.00 | 844.00 | 826.03 | 837.09 | 819.36 | 1.67% | 1,159 |
| Mar 27, 2026 | 826.00 | 827.00 | 820.00 | 823.33 | 805.89 | -1.32% | 999 |
| Mar 26, 2026 | 824.00 | 836.00 | 824.00 | 834.38 | 816.71 | 2.39% | 785 |
| Mar 25, 2026 | 813.00 | 819.00 | 808.00 | 814.88 | 797.62 | 0.44% | 5,688 |
| Mar 24, 2026 | 821.00 | 828.00 | 801.00 | 811.32 | 794.13 | 1.04% | 1,304 |
| Mar 23, 2026 | 809.00 | 812.00 | 781.00 | 802.99 | 785.98 | -0.81% | 16,547 |
| Mar 20, 2026 | 803.00 | 815.00 | 800.00 | 809.58 | 792.43 | 0.45% | 31,002 |
| Mar 19, 2026 | 799.00 | 809.00 | 797.00 | 805.97 | 788.90 | - | 1,223 |
| Mar 18, 2026 | 821.00 | 823.00 | 801.00 | 805.96 | 788.89 | -1.85% | 4,032 |