LEM Holding SA (SWX:LEHN)
Switzerland · Delayed Price · Currency is CHF 484.50
+2.50 (0.52%)
Oct 21, 2025, 4:39 PM CET
LEM Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 483.00 | 489.00 | 477.00 | 488.00 | 488.00 | 1.24% | 1,643 |
| Oct 20, 2025 | 510.00 | 510.00 | 465.50 | 482.00 | 482.00 | -4.93% | 4,371 |
| Oct 17, 2025 | 494.00 | 507.00 | 489.00 | 507.00 | 507.00 | 0.80% | 1,919 |
| Oct 16, 2025 | 496.00 | 505.00 | 490.00 | 503.00 | 503.00 | 1.82% | 4,497 |
| Oct 15, 2025 | 479.00 | 494.00 | 478.00 | 494.00 | 494.00 | 4.77% | 4,328 |
| Oct 14, 2025 | 481.00 | 484.00 | 471.50 | 471.50 | 471.50 | -3.18% | 2,105 |
| Oct 13, 2025 | 486.50 | 491.00 | 481.00 | 487.00 | 487.00 | 0.83% | 1,171 |
| Oct 10, 2025 | 497.00 | 504.00 | 483.00 | 483.00 | 483.00 | -3.40% | 1,983 |
| Oct 9, 2025 | 504.00 | 514.00 | 493.00 | 500.00 | 500.00 | - | 3,572 |
| Oct 8, 2025 | 488.50 | 501.00 | 476.50 | 500.00 | 500.00 | 3.09% | 12,629 |
| Oct 7, 2025 | 491.50 | 500.00 | 485.00 | 485.00 | 485.00 | -2.51% | 1,615 |
| Oct 6, 2025 | 498.00 | 499.50 | 476.50 | 497.50 | 497.50 | 1.53% | 1,710 |
| Oct 3, 2025 | 496.50 | 496.50 | 480.00 | 490.00 | 490.00 | -1.21% | 2,463 |
| Oct 2, 2025 | 488.50 | 505.00 | 487.50 | 496.00 | 496.00 | 2.48% | 5,046 |
| Oct 1, 2025 | 478.00 | 490.00 | 478.00 | 484.00 | 484.00 | 1.15% | 1,889 |
| Sep 30, 2025 | 488.00 | 493.00 | 478.50 | 478.50 | 478.50 | -2.25% | 1,779 |
| Sep 29, 2025 | 492.50 | 505.00 | 483.00 | 489.50 | 489.50 | -0.41% | 1,985 |
| Sep 26, 2025 | 512.00 | 512.00 | 489.00 | 491.50 | 491.50 | -3.63% | 1,458 |
| Sep 25, 2025 | 520.00 | 520.00 | 508.00 | 510.00 | 510.00 | -1.92% | 866 |
| Sep 24, 2025 | 521.00 | 522.00 | 510.00 | 520.00 | 520.00 | -0.19% | 2,031 |
| Sep 23, 2025 | 517.00 | 524.00 | 514.00 | 521.00 | 521.00 | 0.77% | 3,728 |
| Sep 22, 2025 | 498.50 | 519.00 | 495.00 | 517.00 | 517.00 | 3.40% | 2,682 |
| Sep 19, 2025 | 511.00 | 511.00 | 495.00 | 500.00 | 500.00 | -2.15% | 3,778 |
| Sep 18, 2025 | 518.00 | 520.00 | 510.00 | 511.00 | 511.00 | 0.20% | 1,584 |
| Sep 17, 2025 | 514.00 | 517.00 | 508.00 | 510.00 | 510.00 | -0.20% | 1,015 |
| Sep 16, 2025 | 510.00 | 524.00 | 509.00 | 511.00 | 511.00 | 0.59% | 11,323 |
| Sep 15, 2025 | 503.00 | 525.00 | 498.50 | 508.00 | 508.00 | 1.91% | 3,694 |
| Sep 12, 2025 | 497.00 | 508.00 | 494.50 | 498.50 | 498.50 | 0.71% | 3,185 |
| Sep 11, 2025 | 497.50 | 503.00 | 493.00 | 495.00 | 495.00 | -1.00% | 1,899 |
| Sep 10, 2025 | 507.00 | 519.00 | 495.00 | 500.00 | 500.00 | -1.38% | 2,760 |
| Sep 9, 2025 | 467.50 | 509.00 | 465.50 | 507.00 | 507.00 | 8.45% | 5,989 |
| Sep 8, 2025 | 472.00 | 476.00 | 463.00 | 467.50 | 467.50 | -0.95% | 3,355 |
| Sep 5, 2025 | 487.00 | 493.00 | 469.00 | 472.00 | 472.00 | -3.08% | 4,309 |
| Sep 4, 2025 | 500.00 | 500.00 | 485.50 | 487.00 | 487.00 | -1.52% | 1,451 |
| Sep 3, 2025 | 502.00 | 509.00 | 493.00 | 494.50 | 494.50 | -0.50% | 1,657 |
| Sep 2, 2025 | 510.00 | 510.00 | 493.50 | 497.00 | 497.00 | -2.55% | 3,542 |
| Sep 1, 2025 | 528.00 | 528.00 | 507.00 | 510.00 | 510.00 | -2.49% | 1,892 |
| Aug 29, 2025 | 535.00 | 535.00 | 516.00 | 523.00 | 523.00 | -1.69% | 2,650 |
| Aug 28, 2025 | 520.00 | 536.00 | 519.00 | 532.00 | 532.00 | 2.50% | 2,842 |
| Aug 27, 2025 | 526.00 | 529.00 | 515.00 | 519.00 | 519.00 | -1.89% | 2,574 |
| Aug 26, 2025 | 545.00 | 545.00 | 527.00 | 529.00 | 529.00 | -3.64% | 2,147 |
| Aug 25, 2025 | 549.00 | 552.00 | 544.00 | 549.00 | 549.00 | -0.18% | 1,300 |
| Aug 22, 2025 | 542.00 | 557.00 | 540.00 | 550.00 | 550.00 | 2.04% | 4,457 |
| Aug 21, 2025 | 530.00 | 544.00 | 528.00 | 539.00 | 539.00 | 1.89% | 2,993 |
| Aug 20, 2025 | 545.00 | 548.00 | 528.00 | 529.00 | 529.00 | -3.99% | 2,866 |
| Aug 19, 2025 | 548.00 | 556.00 | 540.00 | 551.00 | 551.00 | 0.73% | 2,872 |
| Aug 18, 2025 | 562.00 | 564.00 | 547.00 | 547.00 | 547.00 | -2.67% | 2,368 |
| Aug 15, 2025 | 574.00 | 576.00 | 562.00 | 562.00 | 562.00 | -2.09% | 1,216 |
| Aug 14, 2025 | 578.00 | 584.00 | 568.00 | 574.00 | 574.00 | -0.35% | 1,072 |
| Aug 13, 2025 | 594.00 | 600.00 | 576.00 | 576.00 | 576.00 | -2.37% | 1,572 |