EMS-CHEMIE HOLDING AG (LON:0QM9)
London · Delayed Price · Currency is GBP · Price in CHF 631.50
+3.99 (0.64%)
At close: Mar 27, 2026
LON:0QM9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 623.50 | 635.50 | 622.50 | 631.46 | 631.46 | 0.63% | 3,546 |
| Mar 26, 2026 | 626.50 | 630.00 | 622.00 | 627.51 | 627.51 | 0.12% | 5,641 |
| Mar 25, 2026 | 617.25 | 628.91 | 620.00 | 626.75 | 626.75 | 1.59% | 7,941 |
| Mar 24, 2026 | 611.25 | 636.50 | 609.50 | 616.92 | 616.92 | 1.36% | 5,760 |
| Mar 23, 2026 | 595.75 | 615.50 | 590.50 | 608.62 | 608.62 | 1.09% | 822 |
| Mar 20, 2026 | 606.00 | 605.00 | 598.00 | 602.06 | 602.06 | 0.17% | 4,555 |
| Mar 19, 2026 | 613.25 | 612.00 | 601.00 | 601.06 | 601.06 | -2.58% | 484 |
| Mar 18, 2026 | 615.25 | 623.50 | 617.01 | 617.01 | 617.01 | 0.58% | 371 |
| Mar 17, 2026 | 616.75 | 621.00 | 612.00 | 613.43 | 613.43 | -0.47% | 591 |
| Mar 16, 2026 | 623.50 | 629.00 | 615.99 | 616.34 | 616.34 | -1.16% | 2,740 |
| Mar 13, 2026 | 630.75 | 630.00 | 620.00 | 623.59 | 623.59 | -1.05% | 9,380 |
| Mar 12, 2026 | 611.25 | 632.50 | 614.98 | 630.21 | 630.21 | 3.24% | 2,425 |
| Mar 11, 2026 | 617.75 | 619.00 | 609.00 | 610.41 | 610.41 | -1.39% | 1,790 |
| Mar 10, 2026 | 622.00 | 624.00 | 618.00 | 619.00 | 619.00 | 1.61% | 8,469 |
| Mar 9, 2026 | 605.00 | 624.00 | 602.50 | 609.20 | 609.20 | -0.94% | 3,843 |
| Mar 6, 2026 | 621.50 | 622.00 | 611.00 | 615.01 | 615.01 | -1.14% | 1,618 |
| Mar 5, 2026 | 625.50 | 625.50 | 620.00 | 622.13 | 622.13 | -0.78% | 2,055 |
| Mar 4, 2026 | 626.50 | 642.00 | 620.50 | 627.00 | 627.00 | 0.59% | 4,380 |
| Mar 3, 2026 | 627.50 | 629.00 | 614.00 | 623.31 | 623.31 | -1.00% | 4,753 |
| Mar 2, 2026 | 629.00 | 642.00 | 628.00 | 629.59 | 629.59 | -0.30% | 1,603 |
| Feb 27, 2026 | 629.00 | 639.00 | 628.50 | 631.51 | 631.51 | 0.49% | 734 |
| Feb 26, 2026 | 629.50 | 634.50 | 628.44 | 628.44 | 628.44 | -0.17% | 1,602 |
| Feb 25, 2026 | 635.75 | 644.00 | 629.50 | 629.50 | 629.50 | -1.14% | 752 |
| Feb 24, 2026 | 628.00 | 640.75 | 634.00 | 636.75 | 636.75 | 1.72% | 1,447 |
| Feb 23, 2026 | 626.00 | 631.00 | 626.00 | 626.00 | 626.00 | -0.62% | 2,534 |
| Feb 20, 2026 | 627.00 | 632.50 | 624.50 | 629.91 | 629.91 | 0.89% | 1,091 |
| Feb 19, 2026 | 626.50 | 630.00 | 620.00 | 624.37 | 624.37 | 0.14% | 25,918 |
| Feb 18, 2026 | 622.50 | 637.00 | 620.50 | 623.49 | 623.49 | -0.34% | 1,150 |
| Feb 17, 2026 | 631.75 | 635.00 | 624.00 | 625.59 | 625.59 | -0.73% | 1,631 |
| Feb 16, 2026 | 638.75 | 636.50 | 629.00 | 630.21 | 630.21 | -1.29% | 452 |
| Feb 13, 2026 | 637.25 | 642.50 | 634.50 | 638.47 | 638.47 | -0.10% | 9,527 |
| Feb 12, 2026 | 639.25 | 643.00 | 637.50 | 639.09 | 639.09 | 0.48% | 6,547 |
| Feb 11, 2026 | 627.50 | 639.50 | 626.00 | 636.03 | 636.03 | 0.98% | 9,280 |
| Feb 10, 2026 | 624.50 | 633.00 | 620.00 | 629.85 | 629.85 | 1.90% | 3,811 |
| Feb 9, 2026 | 616.75 | 622.00 | 613.50 | 618.09 | 618.09 | 0.38% | 3,101 |
| Feb 6, 2026 | 604.00 | 618.00 | 599.75 | 615.74 | 615.73 | -1.31% | 1,824 |
| Feb 5, 2026 | 621.00 | 624.00 | 613.00 | 623.91 | 623.91 | 0.37% | 5,362 |
| Feb 4, 2026 | 597.75 | 626.50 | 603.25 | 621.59 | 621.59 | 3.94% | 2,619 |
| Feb 3, 2026 | 598.25 | 600.50 | 595.50 | 598.01 | 598.01 | 0.04% | 639 |
| Feb 2, 2026 | 599.25 | 602.50 | 594.50 | 597.75 | 597.75 | -0.53% | 4,623 |
| Jan 30, 2026 | 594.75 | 602.49 | 596.50 | 600.91 | 600.91 | 0.80% | 968 |
| Jan 29, 2026 | 604.00 | 607.00 | 595.00 | 596.12 | 596.12 | -1.12% | 1,069 |
| Jan 28, 2026 | 604.00 | 607.00 | 600.00 | 602.84 | 602.84 | -0.36% | 479 |
| Jan 27, 2026 | 610.25 | 610.00 | 603.50 | 605.00 | 605.00 | -1.32% | 2,894 |
| Jan 26, 2026 | 614.75 | 616.00 | 609.41 | 613.10 | 613.10 | -0.09% | 4,003 |
| Jan 23, 2026 | 613.25 | 614.00 | 596.00 | 613.64 | 613.64 | 0.02% | 788 |
| Jan 22, 2026 | 616.75 | 622.00 | 610.91 | 613.50 | 613.50 | 0.07% | 3,084 |
| Jan 21, 2026 | 597.75 | 614.25 | 598.50 | 613.06 | 613.06 | 2.91% | 5,775 |
| Jan 20, 2026 | 604.00 | 607.50 | 593.50 | 595.75 | 595.75 | -2.24% | 784 |
| Jan 19, 2026 | 609.50 | 616.50 | 605.01 | 609.38 | 609.38 | -0.75% | 706 |