EMS-CHEMIE HOLDING AG (LON:0QM9)
London · Delayed Price · Currency is GBP · Price in CHF 560.81
-0.87 (-0.16%)
At close: Sep 30, 2025
EMS-CHEMIE HOLDING AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 562.50 | 564.00 | 558.50 | 561.69 | 561.69 | 0.12% | 1,469 |
| Sep 26, 2025 | 565.00 | 567.00 | 558.50 | 561.00 | 561.00 | -0.94% | 285 |
| Sep 25, 2025 | 565.50 | 569.00 | 564.00 | 566.31 | 566.31 | -0.36% | 5,822 |
| Sep 24, 2025 | 575.25 | 576.00 | 567.00 | 568.34 | 568.34 | -1.36% | 1,081 |
| Sep 23, 2025 | 574.75 | 580.00 | 574.00 | 576.18 | 576.18 | -0.30% | 260 |
| Sep 22, 2025 | 577.25 | 579.25 | 570.00 | 577.89 | 577.89 | -0.19% | 13,620 |
| Sep 19, 2025 | 573.75 | 580.50 | 572.50 | 579.00 | 579.00 | 0.62% | 19,766 |
| Sep 18, 2025 | 575.25 | 579.00 | 570.00 | 575.41 | 575.41 | -0.38% | 957 |
| Sep 17, 2025 | 583.00 | 582.50 | 575.89 | 577.61 | 577.61 | -1.15% | 2,597 |
| Sep 16, 2025 | 593.25 | 592.50 | 581.00 | 584.33 | 584.33 | -1.56% | 54,764 |
| Sep 15, 2025 | 601.50 | 603.00 | 592.50 | 593.59 | 593.59 | -1.30% | 20,692 |
| Sep 12, 2025 | 605.50 | 605.00 | 599.50 | 601.41 | 601.41 | -0.44% | 2,826 |
| Sep 11, 2025 | 609.50 | 608.00 | 601.50 | 604.05 | 604.05 | -0.65% | 3,542 |
| Sep 10, 2025 | 614.25 | 615.50 | 608.00 | 608.00 | 608.00 | -0.82% | 1,058 |
| Sep 9, 2025 | 613.25 | 616.50 | 612.88 | 613.00 | 613.00 | - | 1,492 |
| Sep 8, 2025 | 609.50 | 614.00 | 607.00 | 613.00 | 613.00 | 0.48% | 425 |
| Sep 5, 2025 | 610.25 | 613.00 | 608.50 | 610.05 | 610.05 | -0.06% | 1,040 |
| Sep 4, 2025 | 607.00 | 619.00 | 606.99 | 610.40 | 610.40 | -0.16% | 976 |
| Sep 3, 2025 | 601.50 | 614.75 | 604.00 | 611.41 | 611.41 | 1.67% | 1,302 |
| Sep 2, 2025 | 608.00 | 611.50 | 601.38 | 601.38 | 601.38 | -1.49% | 1,669 |
| Sep 1, 2025 | 612.25 | 610.50 | 604.75 | 610.49 | 610.49 | -0.49% | 828 |
| Aug 29, 2025 | 622.00 | 619.00 | 613.50 | 613.50 | 613.50 | -1.21% | 159 |
| Aug 28, 2025 | 622.00 | 625.75 | 618.50 | 621.00 | 621.00 | 0.08% | 521 |
| Aug 27, 2025 | 621.50 | 623.50 | 618.50 | 620.50 | 620.50 | -0.08% | 107 |
| Aug 26, 2025 | 621.50 | 627.75 | 620.00 | 621.00 | 621.00 | -0.96% | 25,491 |
| Aug 25, 2025 | 642.00 | 645.50 | 626.49 | 627.00 | 627.00 | 0.32% | 5,566 |
| Aug 22, 2025 | 614.75 | 626.00 | 618.50 | 625.00 | 625.00 | 1.46% | 863 |
| Aug 21, 2025 | 627.00 | 623.00 | 615.00 | 615.99 | 615.99 | -1.80% | 492 |
| Aug 20, 2025 | 620.00 | 627.27 | 621.00 | 627.27 | 627.27 | 0.69% | 194 |
| Aug 19, 2025 | 608.50 | 623.00 | 611.50 | 623.00 | 623.00 | 2.30% | 1,356 |
| Aug 18, 2025 | 611.75 | 613.50 | 607.50 | 609.00 | 609.00 | -0.88% | 179 |
| Aug 15, 2025 | 620.50 | 619.50 | 609.50 | 614.39 | 614.39 | -0.50% | 243 |
| Aug 14, 2025 | 624.50 | 629.00 | 613.00 | 617.50 | 617.50 | -0.88% | 429 |
| Aug 13, 2025 | 624.00 | 625.50 | 619.00 | 623.00 | 623.00 | -0.08% | 165 |
| Aug 12, 2025 | 622.50 | 625.00 | 618.00 | 623.50 | 623.50 | -3.48% | 155 |
| Aug 11, 2025 | 648.00 | 650.25 | 636.92 | 646.00 | 628.60 | 0.18% | 26,166 |
| Aug 8, 2025 | 651.75 | 651.00 | 644.87 | 644.87 | 627.50 | -1.02% | 155 |
| Aug 7, 2025 | 641.50 | 655.50 | 629.00 | 651.50 | 633.95 | 1.72% | 409 |
| Aug 6, 2025 | 644.50 | 646.00 | 638.00 | 640.50 | 623.25 | -0.38% | 174 |
| Aug 5, 2025 | 641.00 | 644.50 | 641.00 | 642.92 | 625.60 | 0.38% | 170 |
| Aug 4, 2025 | 631.75 | 642.50 | 629.00 | 640.50 | 623.25 | -0.77% | 1,787 |
| Jul 31, 2025 | 649.00 | 653.00 | 642.50 | 645.50 | 628.12 | -1.03% | 4,112 |
| Jul 30, 2025 | 652.75 | 656.00 | 649.00 | 652.25 | 634.68 | -0.25% | 149 |
| Jul 29, 2025 | 653.75 | 657.50 | 651.00 | 653.90 | 636.29 | -1.15% | 224 |
| Jul 28, 2025 | 670.25 | 675.50 | 654.50 | 661.50 | 643.68 | 0.68% | 870 |
| Jul 25, 2025 | 652.75 | 658.50 | 652.00 | 657.00 | 639.31 | -0.08% | 146 |
| Jul 24, 2025 | 656.25 | 658.00 | 652.75 | 657.50 | 639.79 | 1.15% | 391 |
| Jul 23, 2025 | 646.00 | 652.00 | 647.50 | 650.00 | 632.49 | 1.64% | 628 |
| Jul 22, 2025 | 637.75 | 642.00 | 634.50 | 639.50 | 622.28 | -0.16% | 584 |
| Jul 21, 2025 | 639.25 | 651.00 | 639.50 | 640.50 | 623.25 | 0.47% | 20,390 |