EMS-CHEMIE HOLDING AG (LON:0QM9)
London · Delayed Price · Currency is GBP · Price in CHF 667.50
+0.50 (0.07%)
May 13, 2026, 5:10 PM GMT
LON:0QM9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 669.00 | 669.00 | 664.50 | 668.50 | 668.50 | 0.36% | 274 |
| May 12, 2026 | 666.00 | 673.50 | 662.50 | 666.10 | 666.10 | -0.40% | 667 |
| May 11, 2026 | 665.00 | 670.02 | 660.25 | 668.75 | 668.75 | 0.81% | 1,237 |
| May 8, 2026 | 664.00 | 667.00 | 661.50 | 663.39 | 663.39 | -0.37% | 1,202 |
| May 7, 2026 | 674.75 | 676.25 | 665.87 | 665.87 | 665.87 | -1.86% | 1,454 |
| May 6, 2026 | 676.25 | 683.00 | 664.00 | 678.50 | 678.50 | 1.27% | 1,056 |
| May 5, 2026 | 666.50 | 676.00 | 667.00 | 670.00 | 670.00 | -0.45% | 1,438 |
| May 4, 2026 | 671.50 | 682.50 | 666.43 | 673.00 | 673.00 | 2.32% | 641 |
| Apr 30, 2026 | 660.00 | 666.25 | 658.00 | 657.75 | 657.75 | -0.94% | 333 |
| Apr 29, 2026 | 668.00 | 672.25 | 659.83 | 664.01 | 664.01 | -0.51% | 2,560 |
| Apr 28, 2026 | 664.50 | 669.25 | 664.50 | 667.42 | 667.42 | -0.01% | 1,152 |
| Apr 27, 2026 | 669.50 | 672.00 | 665.29 | 667.50 | 667.50 | -0.30% | 1,154 |
| Apr 24, 2026 | 668.50 | 672.20 | 665.50 | 669.51 | 669.51 | 0.16% | 843 |
| Apr 23, 2026 | 666.50 | 674.50 | 666.50 | 668.44 | 668.44 | 0.09% | 1,431 |
| Apr 22, 2026 | 667.50 | 671.50 | 665.25 | 667.82 | 667.82 | -0.10% | 1,177 |
| Apr 21, 2026 | 669.00 | 674.00 | 665.00 | 668.51 | 668.51 | -0.21% | 1,213 |
| Apr 20, 2026 | 669.00 | 673.00 | 666.00 | 669.90 | 669.90 | -0.26% | 618 |
| Apr 17, 2026 | 665.50 | 675.02 | 666.25 | 671.62 | 671.62 | 1.38% | 2,245 |
| Apr 16, 2026 | 648.50 | 668.50 | 645.00 | 662.51 | 662.51 | 1.63% | 33,624 |
| Apr 15, 2026 | 660.00 | 661.00 | 648.50 | 651.91 | 651.91 | -1.68% | 23,980 |
| Apr 14, 2026 | 661.50 | 665.00 | 658.00 | 663.07 | 663.07 | 1.02% | 749 |
| Apr 13, 2026 | 661.00 | 662.50 | 652.50 | 656.40 | 656.40 | -1.22% | 1,996 |
| Apr 10, 2026 | 654.75 | 665.75 | 656.00 | 664.50 | 664.50 | 2.00% | 1,031 |
| Apr 9, 2026 | 649.50 | 656.00 | 647.50 | 651.50 | 651.50 | 1.54% | 2,568 |
| Apr 8, 2026 | 628.50 | 649.13 | 632.37 | 641.63 | 641.63 | 2.20% | 5,553 |
| Apr 7, 2026 | 615.25 | 634.00 | 612.00 | 627.84 | 627.84 | -0.91% | 2,022 |
| Apr 2, 2026 | 630.25 | 633.63 | 624.00 | 633.63 | 633.63 | 0.83% | 13,669 |
| Apr 1, 2026 | 635.75 | 638.00 | 624.00 | 628.41 | 628.41 | 2.01% | 2,652 |
| Mar 31, 2026 | 634.75 | 639.00 | 610.50 | 616.01 | 616.01 | -3.90% | 4,835 |
| Mar 30, 2026 | 631.75 | 646.00 | 637.00 | 641.01 | 641.01 | 1.51% | 2,603 |
| 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 |