LEM Holding SA (SWX:LEHN)
Switzerland · Delayed Price · Currency is CHF 573.00
+13.00 (2.32%)
Sep 18, 2026, 5:31 PM CET
LEM Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 563.00 | 573.00 | 550.00 | 573.00 | 573.00 | 2.32% | 5,062 |
| Sep 17, 2026 | 518.00 | 560.00 | 518.00 | 560.00 | 560.00 | 7.69% | 3,380 |
| Sep 16, 2026 | 510.00 | 523.00 | 508.00 | 520.00 | 520.00 | 2.77% | 1,370 |
| Sep 15, 2026 | 504.00 | 533.00 | 495.00 | 506.00 | 506.00 | -0.59% | 1,554 |
| Sep 14, 2026 | 545.00 | 545.00 | 509.00 | 509.00 | 509.00 | -7.62% | 1,963 |
| Sep 11, 2026 | 546.00 | 555.00 | 546.00 | 551.00 | 551.00 | 0.92% | 748 |
| Sep 10, 2026 | 565.00 | 565.00 | 544.00 | 546.00 | 546.00 | -1.62% | 1,114 |
| Sep 9, 2026 | 571.00 | 572.00 | 554.00 | 555.00 | 555.00 | -2.80% | 1,538 |
| Sep 8, 2026 | 564.00 | 573.00 | 552.00 | 571.00 | 571.00 | 0.53% | 1,424 |
| Sep 7, 2026 | 555.00 | 568.00 | 545.00 | 568.00 | 568.00 | 2.90% | 2,287 |
| Sep 4, 2026 | 553.00 | 561.00 | 537.00 | 552.00 | 552.00 | -0.18% | 2,365 |
| Sep 3, 2026 | 540.00 | 553.00 | 538.00 | 553.00 | 553.00 | 2.41% | 4,564 |
| Sep 2, 2026 | 529.00 | 543.00 | 528.00 | 540.00 | 540.00 | 2.27% | 3,921 |
| Sep 1, 2026 | 549.00 | 549.00 | 521.00 | 528.00 | 528.00 | -3.83% | 5,477 |
| Aug 31, 2026 | 521.00 | 549.00 | 521.00 | 549.00 | 549.00 | 2.04% | 4,571 |
| Aug 28, 2026 | 528.00 | 545.00 | 527.00 | 538.00 | 538.00 | 1.32% | 2,277 |
| Aug 27, 2026 | 530.00 | 535.00 | 522.00 | 531.00 | 531.00 | 2.31% | 1,808 |
| Aug 26, 2026 | 516.00 | 525.00 | 511.00 | 519.00 | 519.00 | 1.37% | 2,091 |
| Aug 25, 2026 | 494.00 | 512.00 | 494.00 | 512.00 | 512.00 | 3.02% | 2,151 |
| Aug 24, 2026 | 496.50 | 505.00 | 494.50 | 497.00 | 497.00 | -1.19% | 975 |
| Aug 21, 2026 | 510.00 | 512.00 | 498.50 | 503.00 | 503.00 | - | 1,534 |
| Aug 20, 2026 | 525.00 | 525.00 | 496.50 | 503.00 | 503.00 | -4.37% | 4,424 |
| Aug 19, 2026 | 536.00 | 537.00 | 522.00 | 526.00 | 526.00 | -2.23% | 1,920 |
| Aug 18, 2026 | 559.00 | 559.00 | 535.00 | 538.00 | 538.00 | -3.58% | 1,650 |
| Aug 17, 2026 | 569.00 | 570.00 | 558.00 | 558.00 | 558.00 | -1.76% | 1,970 |
| Aug 14, 2026 | 582.00 | 586.00 | 564.00 | 568.00 | 568.00 | -2.41% | 2,747 |
| Aug 13, 2026 | 584.00 | 590.00 | 577.00 | 582.00 | 582.00 | -0.34% | 3,192 |
| Aug 12, 2026 | 580.00 | 590.00 | 578.00 | 584.00 | 584.00 | 1.04% | 3,718 |
| Aug 11, 2026 | 565.00 | 579.00 | 557.00 | 578.00 | 578.00 | 2.48% | 3,630 |
| Aug 10, 2026 | 570.00 | 575.00 | 557.00 | 564.00 | 564.00 | -1.57% | 2,804 |
| Aug 7, 2026 | 571.00 | 583.00 | 567.00 | 573.00 | 573.00 | 0.17% | 3,290 |
| Aug 6, 2026 | 557.00 | 572.00 | 554.00 | 572.00 | 572.00 | 1.06% | 3,279 |
| Aug 5, 2026 | 560.00 | 573.00 | 553.00 | 566.00 | 566.00 | 1.80% | 3,547 |
| Aug 4, 2026 | 525.00 | 556.00 | 525.00 | 556.00 | 556.00 | 5.90% | 4,668 |
| Aug 3, 2026 | 511.00 | 528.00 | 507.00 | 525.00 | 525.00 | 3.75% | 2,925 |
| Jul 31, 2026 | 505.00 | 535.00 | 503.00 | 506.00 | 506.00 | - | 5,347 |
| Jul 30, 2026 | 464.50 | 506.00 | 464.50 | 506.00 | 506.00 | 8.82% | 5,754 |
| Jul 29, 2026 | 460.00 | 478.50 | 457.50 | 465.00 | 465.00 | 0.76% | 3,219 |
| Jul 28, 2026 | 438.00 | 468.00 | 438.00 | 461.50 | 461.50 | 20.97% | 9,958 |
| Jul 27, 2026 | 395.00 | 395.00 | 379.50 | 381.50 | 381.50 | -1.55% | 1,756 |
| Jul 24, 2026 | 392.00 | 402.00 | 384.50 | 387.50 | 387.50 | -2.52% | 1,050 |
| Jul 23, 2026 | 393.00 | 399.50 | 390.50 | 397.50 | 397.50 | 0.51% | 930 |
| Jul 22, 2026 | 398.00 | 401.00 | 387.50 | 395.50 | 395.50 | -0.25% | 2,118 |
| Jul 21, 2026 | 375.00 | 399.50 | 375.00 | 396.50 | 396.50 | 5.17% | 1,510 |
| Jul 20, 2026 | 384.00 | 384.00 | 371.00 | 377.00 | 377.00 | -1.18% | 1,583 |
| Jul 17, 2026 | 384.00 | 384.50 | 370.00 | 381.50 | 381.50 | -1.68% | 1,556 |
| Jul 16, 2026 | 390.00 | 390.00 | 379.50 | 388.00 | 388.00 | 0.91% | 1,683 |
| Jul 15, 2026 | 390.00 | 394.00 | 384.00 | 384.50 | 384.50 | -0.52% | 1,860 |
| Jul 14, 2026 | 395.00 | 397.00 | 384.00 | 386.50 | 386.50 | -2.77% | 2,588 |
| Jul 13, 2026 | 398.00 | 402.00 | 395.00 | 397.50 | 397.50 | -0.75% | 1,336 |