LEM Holding SA (SWX:LEHN)
Switzerland · Delayed Price · Currency is CHF 465.50
+17.50 (3.91%)
May 28, 2026, 5:30 PM CET
LEM Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 450.00 | 480.00 | 446.00 | 461.50 | - | 3.01% | 6,674 |
| May 27, 2026 | 421.50 | 450.00 | 411.00 | 448.00 | 448.00 | 9.40% | 8,989 |
| May 26, 2026 | 365.00 | 419.50 | 364.00 | 409.50 | 409.50 | 24.85% | 14,525 |
| May 22, 2026 | 338.00 | 344.00 | 318.00 | 328.00 | 328.00 | -2.96% | 2,122 |
| May 21, 2026 | 335.00 | 339.00 | 327.00 | 338.00 | 338.00 | 1.65% | 2,651 |
| May 20, 2026 | 310.50 | 334.00 | 309.00 | 332.50 | 332.50 | 6.57% | 2,527 |
| May 19, 2026 | 312.00 | 329.00 | 309.00 | 312.00 | 312.00 | 0.16% | 2,069 |
| May 18, 2026 | 320.00 | 322.00 | 311.00 | 311.50 | 311.50 | -2.81% | 1,855 |
| May 15, 2026 | 317.00 | 321.50 | 312.00 | 320.50 | 320.50 | -0.47% | 1,209 |
| May 13, 2026 | 320.00 | 326.00 | 311.00 | 322.00 | 322.00 | 1.58% | 2,048 |
| May 12, 2026 | 324.00 | 324.00 | 315.00 | 317.00 | 317.00 | -1.71% | 1,022 |
| May 11, 2026 | 316.50 | 324.00 | 313.50 | 322.50 | 322.50 | 1.90% | 1,687 |
| May 8, 2026 | 313.00 | 322.50 | 313.00 | 316.50 | 316.50 | -3.36% | 868 |
| May 7, 2026 | 314.50 | 332.00 | 314.50 | 327.50 | 327.50 | 4.13% | 2,759 |
| May 6, 2026 | 304.00 | 319.50 | 303.50 | 314.50 | 314.50 | 3.45% | 2,104 |
| May 5, 2026 | 300.00 | 304.00 | 295.50 | 304.00 | 304.00 | 1.33% | 2,189 |
| May 4, 2026 | 308.00 | 312.50 | 300.00 | 300.00 | 300.00 | -1.32% | 2,039 |
| Apr 30, 2026 | 303.00 | 307.50 | 297.50 | 304.00 | 304.00 | 1.67% | 1,521 |
| Apr 29, 2026 | 307.50 | 315.00 | 298.50 | 299.00 | 299.00 | -2.76% | 1,551 |
| Apr 28, 2026 | 315.00 | 315.00 | 303.00 | 307.50 | 307.50 | -2.38% | 1,557 |
| Apr 27, 2026 | 315.00 | 318.00 | 308.00 | 315.00 | 315.00 | - | 1,770 |
| Apr 24, 2026 | 324.00 | 325.00 | 303.00 | 315.00 | 315.00 | -3.67% | 3,378 |
| Apr 23, 2026 | 329.00 | 337.00 | 322.00 | 327.00 | 327.00 | -1.06% | 2,244 |
| Apr 22, 2026 | 330.00 | 343.00 | 328.00 | 330.50 | 330.50 | 2.01% | 3,167 |
| Apr 21, 2026 | 318.50 | 327.00 | 317.50 | 324.00 | 324.00 | 0.78% | 1,349 |
| Apr 20, 2026 | 332.00 | 332.00 | 319.50 | 321.50 | 321.50 | -3.74% | 1,988 |
| Apr 17, 2026 | 330.00 | 341.00 | 326.50 | 334.00 | 334.00 | 2.77% | 3,407 |
| Apr 16, 2026 | 324.00 | 327.00 | 320.00 | 325.00 | 325.00 | 1.56% | 1,402 |
| Apr 15, 2026 | 330.00 | 336.50 | 320.00 | 320.00 | 320.00 | -2.59% | 1,311 |
| Apr 14, 2026 | 318.00 | 338.00 | 318.00 | 328.50 | 328.50 | 4.12% | 2,791 |
| Apr 13, 2026 | 315.00 | 320.00 | 309.00 | 315.50 | 315.50 | 0.64% | 1,501 |
| Apr 10, 2026 | 304.00 | 318.00 | 304.00 | 313.50 | 313.50 | 4.33% | 2,880 |
| Apr 9, 2026 | 305.50 | 307.50 | 296.50 | 300.50 | 300.50 | -1.64% | 1,452 |
| Apr 8, 2026 | 307.50 | 312.50 | 298.50 | 305.50 | 305.50 | 4.62% | 2,929 |
| Apr 7, 2026 | 289.00 | 309.50 | 289.00 | 292.00 | 292.00 | 1.04% | 3,223 |
| Apr 2, 2026 | 290.00 | 294.00 | 283.00 | 289.00 | 289.00 | -1.70% | 1,777 |
| Apr 1, 2026 | 290.00 | 301.50 | 290.00 | 294.00 | 294.00 | 1.91% | 2,418 |
| Mar 31, 2026 | 278.00 | 288.50 | 272.00 | 288.50 | 288.50 | 3.41% | 3,577 |
| Mar 30, 2026 | 285.00 | 288.00 | 275.50 | 279.00 | 279.00 | -2.79% | 3,514 |
| Mar 27, 2026 | 285.00 | 292.00 | 282.00 | 287.00 | 287.00 | -0.69% | 2,185 |
| Mar 26, 2026 | 287.00 | 295.50 | 282.50 | 289.00 | 289.00 | -0.17% | 2,820 |
| Mar 25, 2026 | 275.50 | 306.00 | 275.50 | 289.50 | 289.50 | 5.08% | 6,076 |
| Mar 24, 2026 | 283.00 | 285.50 | 275.50 | 275.50 | 275.50 | -3.50% | 1,804 |
| Mar 23, 2026 | 281.00 | 294.00 | 262.50 | 285.50 | 285.50 | 1.78% | 4,862 |
| Mar 20, 2026 | 263.50 | 280.50 | 263.00 | 280.50 | 280.50 | 7.06% | 19,074 |
| Mar 19, 2026 | 264.00 | 265.50 | 256.50 | 262.00 | 262.00 | -0.76% | 4,065 |
| Mar 18, 2026 | 265.00 | 271.50 | 263.50 | 264.00 | 264.00 | 0.19% | 4,894 |
| Mar 17, 2026 | 267.00 | 270.00 | 254.50 | 263.50 | 263.50 | -1.68% | 4,955 |
| Mar 16, 2026 | 277.00 | 277.00 | 266.00 | 268.00 | 268.00 | -2.72% | 1,830 |
| Mar 13, 2026 | 281.00 | 281.50 | 275.50 | 275.50 | 275.50 | -1.96% | 1,655 |