LEM Holding SA (SWX:LEHN)
Switzerland · Delayed Price · Currency is CHF 474.00
+4.50 (0.96%)
Jun 19, 2026, 5:30 PM CET
LEM Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 470.00 | 472.50 | 465.50 | 472.50 | - | 0.64% | 69 |
| Jun 18, 2026 | 457.00 | 475.50 | 451.50 | 469.50 | 469.50 | 1.95% | 1,583 |
| Jun 17, 2026 | 440.00 | 464.00 | 440.00 | 460.50 | 460.50 | 3.60% | 2,614 |
| Jun 16, 2026 | 450.00 | 458.00 | 439.50 | 444.50 | 444.50 | -0.45% | 1,936 |
| Jun 15, 2026 | 430.00 | 450.00 | 430.00 | 446.50 | 446.50 | 5.56% | 1,808 |
| Jun 12, 2026 | 422.00 | 430.00 | 417.00 | 423.00 | 423.00 | 0.95% | 1,599 |
| Jun 11, 2026 | 428.00 | 436.00 | 418.50 | 419.00 | 419.00 | -2.22% | 2,637 |
| Jun 10, 2026 | 440.00 | 440.00 | 425.00 | 428.50 | 428.50 | -2.83% | 1,585 |
| Jun 9, 2026 | 455.50 | 456.00 | 440.00 | 441.00 | 441.00 | -3.18% | 1,647 |
| Jun 8, 2026 | 448.50 | 467.00 | 445.50 | 455.50 | 455.50 | -1.83% | 1,766 |
| Jun 5, 2026 | 473.00 | 473.00 | 447.50 | 464.00 | 464.00 | -1.90% | 5,162 |
| Jun 4, 2026 | 480.00 | 487.00 | 470.00 | 473.00 | 473.00 | -2.57% | 1,532 |
| Jun 3, 2026 | 488.00 | 502.00 | 480.00 | 485.50 | 485.50 | 0.10% | 4,185 |
| Jun 2, 2026 | 450.50 | 485.00 | 445.50 | 485.00 | 485.00 | 4.75% | 3,126 |
| Jun 1, 2026 | 480.00 | 489.00 | 461.00 | 463.00 | 463.00 | -3.54% | 3,928 |
| May 29, 2026 | 470.00 | 485.50 | 468.00 | 480.00 | 480.00 | 3.11% | 6,417 |
| May 28, 2026 | 450.00 | 480.00 | 446.00 | 465.50 | 465.50 | 3.91% | 8,745 |
| 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 |