Swiss - Delayed Quote CHF
LEM Holding SA (LEHN.SW)
At close: 5:31 PM GMT+1
Currency in CHF Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 12, 2024 | 880.00 | 883.00 | 830.00 | 830.00 | 830.00 | 5,486 |
Nov 11, 2024 | 984.00 | 985.00 | 857.00 | 879.00 | 879.00 | 4,198 |
Nov 8, 2024 | 1,150.00 | 1,152.00 | 1,126.00 | 1,126.00 | 1,126.00 | 824 |
Nov 7, 2024 | 1,156.00 | 1,176.00 | 1,152.00 | 1,160.00 | 1,160.00 | 1,298 |
Nov 6, 2024 | 1,150.00 | 1,176.00 | 1,146.00 | 1,150.00 | 1,150.00 | 1,198 |
Nov 5, 2024 | 1,162.00 | 1,174.00 | 1,146.00 | 1,146.00 | 1,146.00 | 711 |
Nov 4, 2024 | 1,170.00 | 1,174.00 | 1,152.00 | 1,166.00 | 1,166.00 | 524 |
Nov 1, 2024 | 1,160.00 | 1,170.00 | 1,148.00 | 1,168.00 | 1,168.00 | 667 |
Oct 31, 2024 | 1,170.00 | 1,174.00 | 1,146.00 | 1,152.00 | 1,152.00 | 864 |
Oct 30, 2024 | 1,196.00 | 1,196.00 | 1,168.00 | 1,170.00 | 1,170.00 | 810 |
Oct 29, 2024 | 1,206.00 | 1,208.00 | 1,186.00 | 1,198.00 | 1,198.00 | 559 |
Oct 28, 2024 | 1,214.00 | 1,228.00 | 1,196.00 | 1,206.00 | 1,206.00 | 846 |
Oct 25, 2024 | 1,200.00 | 1,216.00 | 1,196.00 | 1,216.00 | 1,216.00 | 371 |
Oct 24, 2024 | 1,210.00 | 1,210.00 | 1,198.00 | 1,200.00 | 1,200.00 | 425 |
Oct 23, 2024 | 1,216.00 | 1,216.00 | 1,202.00 | 1,210.00 | 1,210.00 | 593 |
Oct 22, 2024 | 1,236.00 | 1,236.00 | 1,210.00 | 1,216.00 | 1,216.00 | 483 |
Oct 21, 2024 | 1,250.00 | 1,264.00 | 1,232.00 | 1,236.00 | 1,236.00 | 271 |
Oct 18, 2024 | 1,240.00 | 1,252.00 | 1,240.00 | 1,252.00 | 1,252.00 | 550 |
Oct 17, 2024 | 1,238.00 | 1,244.00 | 1,232.00 | 1,238.00 | 1,238.00 | 432 |
Oct 16, 2024 | 1,236.00 | 1,244.00 | 1,234.00 | 1,238.00 | 1,238.00 | 484 |
Oct 15, 2024 | 1,232.00 | 1,250.00 | 1,232.00 | 1,242.00 | 1,242.00 | 799 |
Oct 14, 2024 | 1,264.00 | 1,272.00 | 1,234.00 | 1,234.00 | 1,234.00 | 739 |
Oct 11, 2024 | 1,270.00 | 1,300.00 | 1,258.00 | 1,264.00 | 1,264.00 | 616 |
Oct 10, 2024 | 1,346.00 | 1,346.00 | 1,252.00 | 1,264.00 | 1,264.00 | 1,837 |
Oct 9, 2024 | 1,320.00 | 1,352.00 | 1,300.00 | 1,344.00 | 1,344.00 | 1,431 |
Oct 8, 2024 | 1,320.00 | 1,338.00 | 1,314.00 | 1,314.00 | 1,314.00 | 655 |
Oct 7, 2024 | 1,320.00 | 1,330.00 | 1,308.00 | 1,318.00 | 1,318.00 | 366 |
Oct 4, 2024 | 1,310.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 934 |
Oct 3, 2024 | 1,330.00 | 1,330.00 | 1,310.00 | 1,314.00 | 1,314.00 | 236 |
Oct 2, 2024 | 1,342.00 | 1,346.00 | 1,326.00 | 1,334.00 | 1,334.00 | 463 |
Oct 1, 2024 | 1,374.00 | 1,378.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,040 |
Sep 30, 2024 | 1,384.00 | 1,384.00 | 1,360.00 | 1,374.00 | 1,374.00 | 559 |
Sep 27, 2024 | 1,348.00 | 1,378.00 | 1,348.00 | 1,376.00 | 1,376.00 | 829 |
Sep 26, 2024 | 1,322.00 | 1,362.00 | 1,322.00 | 1,338.00 | 1,338.00 | 777 |
Sep 25, 2024 | 1,318.00 | 1,340.00 | 1,306.00 | 1,330.00 | 1,330.00 | 930 |
Sep 24, 2024 | 1,366.00 | 1,366.00 | 1,294.00 | 1,300.00 | 1,300.00 | 1,449 |
Sep 23, 2024 | 1,336.00 | 1,342.00 | 1,322.00 | 1,322.00 | 1,322.00 | 447 |
Sep 20, 2024 | 1,362.00 | 1,378.00 | 1,336.00 | 1,336.00 | 1,336.00 | 2,010 |
Sep 19, 2024 | 1,320.00 | 1,370.00 | 1,318.00 | 1,364.00 | 1,364.00 | 744 |
Sep 18, 2024 | 1,306.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 793 |
Sep 17, 2024 | 1,290.00 | 1,308.00 | 1,290.00 | 1,302.00 | 1,302.00 | 433 |
Sep 16, 2024 | 1,320.00 | 1,332.00 | 1,290.00 | 1,290.00 | 1,290.00 | 579 |
Sep 13, 2024 | 1,288.00 | 1,346.00 | 1,284.00 | 1,316.00 | 1,316.00 | 1,389 |
Sep 12, 2024 | 1,280.00 | 1,290.00 | 1,270.00 | 1,274.00 | 1,274.00 | 512 |
Sep 11, 2024 | 1,266.00 | 1,282.00 | 1,248.00 | 1,248.00 | 1,248.00 | 536 |
Sep 10, 2024 | 1,268.00 | 1,282.00 | 1,256.00 | 1,260.00 | 1,260.00 | 1,712 |
Sep 9, 2024 | 1,244.00 | 1,326.00 | 1,244.00 | 1,264.00 | 1,264.00 | 2,026 |
Sep 6, 2024 | 1,198.00 | 1,232.00 | 1,196.00 | 1,214.00 | 1,214.00 | 873 |
Sep 5, 2024 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | 379 |
Sep 4, 2024 | 1,216.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,200.00 | 606 |
Sep 3, 2024 | 1,238.00 | 1,250.00 | 1,218.00 | 1,218.00 | 1,218.00 | 532 |
Sep 2, 2024 | 1,252.00 | 1,252.00 | 1,232.00 | 1,232.00 | 1,232.00 | 474 |
Aug 30, 2024 | 1,244.00 | 1,264.00 | 1,236.00 | 1,250.00 | 1,250.00 | 959 |
Aug 29, 2024 | 1,230.00 | 1,244.00 | 1,230.00 | 1,244.00 | 1,244.00 | 672 |
Aug 28, 2024 | 1,240.00 | 1,244.00 | 1,224.00 | 1,224.00 | 1,224.00 | 754 |
Aug 27, 2024 | 1,238.00 | 1,264.00 | 1,224.00 | 1,224.00 | 1,224.00 | 862 |
Aug 26, 2024 | 1,236.00 | 1,254.00 | 1,222.00 | 1,238.00 | 1,238.00 | 278 |
Aug 23, 2024 | 1,254.00 | 1,254.00 | 1,220.00 | 1,230.00 | 1,230.00 | 529 |
Aug 22, 2024 | 1,260.00 | 1,264.00 | 1,248.00 | 1,254.00 | 1,254.00 | 320 |
Aug 21, 2024 | 1,220.00 | 1,268.00 | 1,218.00 | 1,248.00 | 1,248.00 | 544 |
Aug 20, 2024 | 1,262.00 | 1,274.00 | 1,220.00 | 1,220.00 | 1,220.00 | 873 |
Aug 19, 2024 | 1,256.00 | 1,278.00 | 1,250.00 | 1,268.00 | 1,268.00 | 696 |
Aug 16, 2024 | 1,264.00 | 1,268.00 | 1,248.00 | 1,256.00 | 1,256.00 | 443 |
Aug 15, 2024 | 1,222.00 | 1,278.00 | 1,222.00 | 1,260.00 | 1,260.00 | 1,444 |
Aug 14, 2024 | 1,184.00 | 1,218.00 | 1,184.00 | 1,214.00 | 1,214.00 | 737 |
Aug 13, 2024 | 1,170.00 | 1,184.00 | 1,170.00 | 1,184.00 | 1,184.00 | 699 |
Aug 12, 2024 | 1,152.00 | 1,184.00 | 1,152.00 | 1,170.00 | 1,170.00 | 494 |
Aug 9, 2024 | 1,126.00 | 1,158.00 | 1,126.00 | 1,148.00 | 1,148.00 | 1,646 |
Aug 8, 2024 | 1,150.00 | 1,150.00 | 1,108.00 | 1,128.00 | 1,128.00 | 1,333 |
Aug 7, 2024 | 1,150.00 | 1,168.00 | 1,132.00 | 1,156.00 | 1,156.00 | 806 |
Aug 6, 2024 | 1,170.00 | 1,208.00 | 1,134.00 | 1,142.00 | 1,142.00 | 2,105 |
Aug 5, 2024 | 1,194.00 | 1,194.00 | 1,138.00 | 1,160.00 | 1,160.00 | 2,607 |
Aug 2, 2024 | 1,266.00 | 1,280.00 | 1,200.00 | 1,206.00 | 1,206.00 | 2,177 |
Jul 31, 2024 | 1,264.00 | 1,326.00 | 1,264.00 | 1,284.00 | 1,284.00 | 2,302 |
Jul 30, 2024 | 1,226.00 | 1,242.00 | 1,204.00 | 1,228.00 | 1,228.00 | 1,088 |
Jul 29, 2024 | 1,202.00 | 1,296.00 | 1,198.00 | 1,214.00 | 1,214.00 | 1,980 |
Jul 26, 2024 | 1,300.00 | 1,300.00 | 1,168.00 | 1,186.00 | 1,186.00 | 8,618 |
Jul 25, 2024 | 1,424.00 | 1,428.00 | 1,390.00 | 1,390.00 | 1,390.00 | 2,273 |
Jul 24, 2024 | 1,410.00 | 1,438.00 | 1,410.00 | 1,422.00 | 1,422.00 | 1,123 |
Jul 23, 2024 | 1,436.00 | 1,438.00 | 1,400.00 | 1,420.00 | 1,420.00 | 823 |
Jul 22, 2024 | 1,380.00 | 1,436.00 | 1,372.00 | 1,436.00 | 1,436.00 | 1,259 |
Jul 19, 2024 | 1,416.00 | 1,438.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,523 |
Jul 18, 2024 | 1,416.00 | 1,440.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,208 |
Jul 17, 2024 | 1,408.00 | 1,416.00 | 1,390.00 | 1,416.00 | 1,416.00 | 762 |
Jul 16, 2024 | 1,390.00 | 1,410.00 | 1,368.00 | 1,402.00 | 1,402.00 | 415 |
Jul 15, 2024 | 1,424.00 | 1,424.00 | 1,390.00 | 1,390.00 | 1,390.00 | 667 |
Jul 12, 2024 | 1,396.00 | 1,438.00 | 1,396.00 | 1,424.00 | 1,424.00 | 475 |
Jul 11, 2024 | 1,356.00 | 1,412.00 | 1,350.00 | 1,392.00 | 1,392.00 | 745 |
Jul 10, 2024 | 1,400.00 | 1,428.00 | 1,342.00 | 1,356.00 | 1,356.00 | 882 |
Jul 9, 2024 | 1,362.00 | 1,428.00 | 1,356.00 | 1,398.00 | 1,398.00 | 624 |
Jul 8, 2024 | 1,390.00 | 1,390.00 | 1,360.00 | 1,364.00 | 1,364.00 | 924 |
Jul 5, 2024 | 1,360.00 | 1,428.00 | 1,360.00 | 1,388.00 | 1,388.00 | 845 |
Jul 4, 2024 | 1,362.00 | 1,378.00 | 1,362.00 | 1,366.00 | 1,366.00 | 1,028 |
Jul 3, 2024 | 1,408.00 | 1,408.00 | 1,360.00 | 1,360.00 | 1,360.00 | 762 |
Jul 2, 2024 | 50.00 Dividend | |||||
Jul 2, 2024 | 1,382.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | 1,398 |
Jul 1, 2024 | 1,430.00 | 1,438.00 | 1,400.00 | 1,410.00 | 1,360.00 | 1,028 |
Jun 28, 2024 | 1,462.00 | 1,462.00 | 1,430.00 | 1,430.00 | 1,379.29 | 1,213 |
Jun 27, 2024 | 1,470.00 | 1,480.00 | 1,454.00 | 1,464.00 | 1,412.09 | 1,420 |
Jun 26, 2024 | 1,466.00 | 1,476.00 | 1,464.00 | 1,466.00 | 1,414.01 | 798 |
Jun 25, 2024 | 1,486.00 | 1,488.00 | 1,446.00 | 1,462.00 | 1,410.16 | 853 |
Jun 24, 2024 | 1,478.00 | 1,490.00 | 1,466.00 | 1,486.00 | 1,433.30 | 568 |
Jun 21, 2024 | 1,490.00 | 1,490.00 | 1,452.00 | 1,474.00 | 1,421.73 | 1,128 |
Jun 20, 2024 | 1,472.00 | 1,476.00 | 1,462.00 | 1,474.00 | 1,421.73 | 3,993 |
Jun 19, 2024 | 1,476.00 | 1,480.00 | 1,452.00 | 1,472.00 | 1,419.80 | 799 |
Jun 18, 2024 | 1,482.00 | 1,500.00 | 1,460.00 | 1,476.00 | 1,423.66 | 688 |
Jun 17, 2024 | 1,484.00 | 1,488.00 | 1,452.00 | 1,482.00 | 1,429.45 | 652 |
Jun 14, 2024 | 1,440.00 | 1,508.00 | 1,440.00 | 1,484.00 | 1,431.38 | 2,670 |
Jun 13, 2024 | 1,516.00 | 1,518.00 | 1,436.00 | 1,438.00 | 1,387.01 | 1,066 |
Jun 12, 2024 | 1,518.00 | 1,518.00 | 1,492.00 | 1,516.00 | 1,462.24 | 662 |
Jun 11, 2024 | 1,504.00 | 1,514.00 | 1,494.00 | 1,504.00 | 1,450.67 | 1,520 |
Jun 10, 2024 | 1,500.00 | 1,512.00 | 1,500.00 | 1,504.00 | 1,450.67 | 563 |
Jun 7, 2024 | 1,538.00 | 1,552.00 | 1,486.00 | 1,516.00 | 1,462.24 | 1,043 |
Jun 6, 2024 | 1,514.00 | 1,560.00 | 1,512.00 | 1,532.00 | 1,477.67 | 388 |
Jun 5, 2024 | 1,496.00 | 1,530.00 | 1,496.00 | 1,514.00 | 1,460.31 | 502 |
Jun 4, 2024 | 1,490.00 | 1,508.00 | 1,480.00 | 1,496.00 | 1,442.95 | 1,502 |
Jun 3, 2024 | 1,526.00 | 1,546.00 | 1,476.00 | 1,484.00 | 1,431.38 | 847 |
May 31, 2024 | 1,530.00 | 1,530.00 | 1,504.00 | 1,522.00 | 1,468.03 | 1,302 |
May 30, 2024 | 1,580.00 | 1,580.00 | 1,512.00 | 1,518.00 | 1,464.17 | 1,377 |
May 29, 2024 | 1,582.00 | 1,606.00 | 1,570.00 | 1,584.00 | 1,527.83 | 1,156 |
May 28, 2024 | 1,700.00 | 1,700.00 | 1,560.00 | 1,576.00 | 1,520.11 | 1,649 |
May 27, 2024 | 1,712.00 | 1,712.00 | 1,686.00 | 1,700.00 | 1,639.72 | 1,080 |
May 24, 2024 | 1,730.00 | 1,730.00 | 1,698.00 | 1,712.00 | 1,651.29 | 628 |
May 23, 2024 | 1,728.00 | 1,764.00 | 1,728.00 | 1,732.00 | 1,670.58 | 633 |
May 22, 2024 | 1,692.00 | 1,732.00 | 1,690.00 | 1,732.00 | 1,670.58 | 1,099 |
May 21, 2024 | 1,710.00 | 1,720.00 | 1,688.00 | 1,692.00 | 1,632.00 | 517 |
May 17, 2024 | 1,720.00 | 1,732.00 | 1,708.00 | 1,710.00 | 1,649.36 | 253 |
May 16, 2024 | 1,728.00 | 1,740.00 | 1,710.00 | 1,712.00 | 1,651.29 | 406 |
May 15, 2024 | 1,698.00 | 1,728.00 | 1,698.00 | 1,728.00 | 1,666.72 | 472 |
May 14, 2024 | 1,646.00 | 1,708.00 | 1,646.00 | 1,698.00 | 1,637.79 | 657 |
May 13, 2024 | 1,624.00 | 1,646.00 | 1,618.00 | 1,646.00 | 1,587.63 | 434 |
May 10, 2024 | 1,640.00 | 1,640.00 | 1,620.00 | 1,624.00 | 1,566.41 | 203 |
May 8, 2024 | 1,628.00 | 1,650.00 | 1,622.00 | 1,626.00 | 1,568.34 | 446 |
May 7, 2024 | 1,626.00 | 1,642.00 | 1,624.00 | 1,630.00 | 1,572.20 | 563 |
May 6, 2024 | 1,580.00 | 1,628.00 | 1,580.00 | 1,628.00 | 1,570.27 | 466 |
May 3, 2024 | 1,588.00 | 1,606.00 | 1,572.00 | 1,580.00 | 1,523.97 | 934 |
May 2, 2024 | 1,574.00 | 1,586.00 | 1,564.00 | 1,578.00 | 1,522.04 | 527 |
Apr 30, 2024 | 1,580.00 | 1,594.00 | 1,566.00 | 1,566.00 | 1,510.47 | 493 |
Apr 29, 2024 | 1,580.00 | 1,598.00 | 1,564.00 | 1,568.00 | 1,512.40 | 843 |
Apr 26, 2024 | 1,580.00 | 1,600.00 | 1,562.00 | 1,568.00 | 1,512.40 | 549 |
Apr 25, 2024 | 1,580.00 | 1,612.00 | 1,574.00 | 1,600.00 | 1,543.26 | 921 |
Apr 24, 2024 | 1,578.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,523.97 | 403 |
Apr 23, 2024 | 1,560.00 | 1,570.00 | 1,542.00 | 1,570.00 | 1,514.33 | 901 |
Apr 22, 2024 | 1,568.00 | 1,570.00 | 1,542.00 | 1,560.00 | 1,504.68 | 733 |
Apr 19, 2024 | 1,526.00 | 1,560.00 | 1,526.00 | 1,556.00 | 1,500.82 | 793 |
Apr 18, 2024 | 1,554.00 | 1,554.00 | 1,534.00 | 1,544.00 | 1,489.25 | 909 |
Apr 17, 2024 | 1,580.00 | 1,580.00 | 1,542.00 | 1,554.00 | 1,498.89 | 326 |
Apr 16, 2024 | 1,566.00 | 1,578.00 | 1,550.00 | 1,572.00 | 1,516.26 | 508 |
Apr 15, 2024 | 1,574.00 | 1,592.00 | 1,562.00 | 1,570.00 | 1,514.33 | 953 |
Apr 12, 2024 | 1,634.00 | 1,634.00 | 1,560.00 | 1,580.00 | 1,523.97 | 1,188 |
Apr 11, 2024 | 1,688.00 | 1,698.00 | 1,636.00 | 1,636.00 | 1,577.99 | 1,086 |
Apr 10, 2024 | 1,686.00 | 1,700.00 | 1,660.00 | 1,688.00 | 1,628.14 | 678 |
Apr 9, 2024 | 1,690.00 | 1,714.00 | 1,676.00 | 1,686.00 | 1,626.21 | 435 |
Apr 8, 2024 | 1,690.00 | 1,702.00 | 1,676.00 | 1,690.00 | 1,630.07 | 236 |
Apr 5, 2024 | 1,666.00 | 1,676.00 | 1,652.00 | 1,672.00 | 1,612.71 | 333 |
Apr 4, 2024 | 1,684.00 | 1,684.00 | 1,666.00 | 1,666.00 | 1,606.92 | 984 |
Apr 3, 2024 | 1,686.00 | 1,686.00 | 1,666.00 | 1,676.00 | 1,616.57 | 564 |
Apr 2, 2024 | 1,720.00 | 1,722.00 | 1,676.00 | 1,676.00 | 1,616.57 | 759 |
Mar 28, 2024 | 1,710.00 | 1,716.00 | 1,698.00 | 1,706.00 | 1,645.50 | 1,664 |
Mar 27, 2024 | 1,700.00 | 1,716.00 | 1,682.00 | 1,682.00 | 1,622.35 | 487 |
Mar 26, 2024 | 1,656.00 | 1,698.00 | 1,656.00 | 1,698.00 | 1,637.79 | 726 |
Mar 25, 2024 | 1,612.00 | 1,660.00 | 1,612.00 | 1,656.00 | 1,597.28 | 332 |
Mar 22, 2024 | 1,640.00 | 1,664.00 | 1,616.00 | 1,620.00 | 1,562.55 | 1,336 |
Mar 21, 2024 | 1,588.00 | 1,654.00 | 1,578.00 | 1,640.00 | 1,581.84 | 3,184 |
Mar 20, 2024 | 1,576.00 | 1,582.00 | 1,570.00 | 1,580.00 | 1,523.97 | 510 |
Mar 19, 2024 | 1,586.00 | 1,588.00 | 1,568.00 | 1,586.00 | 1,529.76 | 317 |
Mar 18, 2024 | 1,618.00 | 1,618.00 | 1,578.00 | 1,584.00 | 1,527.83 | 959 |
Mar 15, 2024 | 1,590.00 | 1,616.00 | 1,590.00 | 1,604.00 | 1,547.12 | 969 |
Mar 14, 2024 | 1,600.00 | 1,614.00 | 1,594.00 | 1,604.00 | 1,547.12 | 692 |
Mar 13, 2024 | 1,602.00 | 1,628.00 | 1,584.00 | 1,594.00 | 1,537.48 | 1,036 |
Mar 12, 2024 | 1,610.00 | 1,644.00 | 1,604.00 | 1,644.00 | 1,585.70 | 599 |
Mar 11, 2024 | 1,634.00 | 1,646.00 | 1,606.00 | 1,614.00 | 1,556.77 | 681 |
Mar 8, 2024 | 1,654.00 | 1,660.00 | 1,638.00 | 1,638.00 | 1,579.91 | 564 |
Mar 7, 2024 | 1,662.00 | 1,662.00 | 1,640.00 | 1,654.00 | 1,595.35 | 395 |
Mar 6, 2024 | 1,710.00 | 1,710.00 | 1,658.00 | 1,668.00 | 1,608.85 | 503 |
Mar 5, 2024 | 1,720.00 | 1,734.00 | 1,700.00 | 1,700.00 | 1,639.72 | 471 |
Mar 4, 2024 | 1,680.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,659.01 | 658 |
Mar 1, 2024 | 1,690.00 | 1,696.00 | 1,676.00 | 1,694.00 | 1,633.93 | 496 |
Feb 29, 2024 | 1,690.00 | 1,696.00 | 1,682.00 | 1,690.00 | 1,630.07 | 858 |
Feb 28, 2024 | 1,660.00 | 1,688.00 | 1,636.00 | 1,680.00 | 1,620.43 | 1,806 |
Feb 27, 2024 | 1,726.00 | 1,728.00 | 1,654.00 | 1,660.00 | 1,601.13 | 2,753 |
Feb 26, 2024 | 1,744.00 | 1,758.00 | 1,706.00 | 1,738.00 | 1,676.37 | 1,335 |
Feb 23, 2024 | 1,750.00 | 1,764.00 | 1,736.00 | 1,736.00 | 1,674.44 | 389 |
Feb 22, 2024 | 1,784.00 | 1,784.00 | 1,738.00 | 1,748.00 | 1,686.01 | 511 |
Feb 21, 2024 | 1,710.00 | 1,768.00 | 1,710.00 | 1,756.00 | 1,693.73 | 576 |
Feb 20, 2024 | 1,782.00 | 1,798.00 | 1,706.00 | 1,706.00 | 1,645.50 | 1,035 |
Feb 19, 2024 | 1,800.00 | 1,810.00 | 1,760.00 | 1,782.00 | 1,718.81 | 805 |
Feb 16, 2024 | 1,822.00 | 1,840.00 | 1,806.00 | 1,814.00 | 1,749.67 | 624 |
Feb 15, 2024 | 1,800.00 | 1,822.00 | 1,800.00 | 1,812.00 | 1,747.74 | 505 |
Feb 14, 2024 | 1,800.00 | 1,834.00 | 1,800.00 | 1,800.00 | 1,736.17 | 573 |
Feb 13, 2024 | 1,806.00 | 1,810.00 | 1,794.00 | 1,800.00 | 1,736.17 | 416 |
Feb 12, 2024 | 1,790.00 | 1,820.00 | 1,788.00 | 1,806.00 | 1,741.96 | 468 |
Feb 9, 2024 | 1,790.00 | 1,800.00 | 1,774.00 | 1,786.00 | 1,722.67 | 1,016 |
Feb 8, 2024 | 1,778.00 | 1,800.00 | 1,750.00 | 1,786.00 | 1,722.67 | 829 |
Feb 7, 2024 | 1,750.00 | 1,778.00 | 1,700.00 | 1,774.00 | 1,711.09 | 901 |
Feb 6, 2024 | 1,802.00 | 1,802.00 | 1,734.00 | 1,750.00 | 1,687.94 | 1,938 |
Feb 5, 2024 | 1,838.00 | 1,838.00 | 1,772.00 | 1,810.00 | 1,745.82 | 5,131 |
Feb 2, 2024 | 1,870.00 | 1,886.00 | 1,818.00 | 1,838.00 | 1,772.82 | 3,193 |
Feb 1, 2024 | 1,972.00 | 1,994.00 | 1,952.00 | 1,980.00 | 1,909.79 | 241 |
Jan 31, 2024 | 2,015.00 | 2,015.00 | 1,942.00 | 1,972.00 | 1,902.07 | 1,349 |
Jan 30, 2024 | 2,075.00 | 2,080.00 | 2,015.00 | 2,015.00 | 1,943.55 | 414 |
Jan 29, 2024 | 2,080.00 | 2,085.00 | 2,075.00 | 2,075.00 | 2,001.42 | 276 |
Jan 26, 2024 | 2,095.00 | 2,100.00 | 2,070.00 | 2,090.00 | 2,015.89 | 273 |
Jan 25, 2024 | 2,100.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,025.53 | 359 |
Jan 24, 2024 | 2,080.00 | 2,085.00 | 2,055.00 | 2,085.00 | 2,011.06 | 243 |
Jan 23, 2024 | 2,050.00 | 2,080.00 | 2,045.00 | 2,070.00 | 1,996.60 | 229 |
Jan 22, 2024 | 1,984.00 | 2,055.00 | 1,984.00 | 2,040.00 | 1,967.66 | 755 |
Jan 19, 2024 | 2,010.00 | 2,020.00 | 1,982.00 | 1,990.00 | 1,919.43 | 759 |
Jan 18, 2024 | 1,964.00 | 2,010.00 | 1,950.00 | 2,005.00 | 1,933.90 | 489 |
Jan 17, 2024 | 1,952.00 | 1,964.00 | 1,950.00 | 1,964.00 | 1,894.35 | 642 |
Jan 16, 2024 | 1,940.00 | 1,952.00 | 1,934.00 | 1,952.00 | 1,882.78 | 187 |
Jan 15, 2024 | 1,952.00 | 1,956.00 | 1,938.00 | 1,944.00 | 1,875.06 | 134 |
Jan 12, 2024 | 1,934.00 | 1,974.00 | 1,934.00 | 1,958.00 | 1,888.57 | 103 |
Jan 11, 2024 | 1,948.00 | 1,970.00 | 1,926.00 | 1,934.00 | 1,865.42 | 233 |
Jan 10, 2024 | 1,952.00 | 1,962.00 | 1,948.00 | 1,948.00 | 1,878.92 | 87 |
Jan 9, 2024 | 1,974.00 | 1,974.00 | 1,942.00 | 1,952.00 | 1,882.78 | 137 |
Jan 8, 2024 | 1,978.00 | 1,978.00 | 1,950.00 | 1,974.00 | 1,904.00 | 210 |
Jan 5, 2024 | 1,952.00 | 1,978.00 | 1,912.00 | 1,970.00 | 1,900.14 | 441 |
Jan 4, 2024 | 1,950.00 | 1,976.00 | 1,930.00 | 1,952.00 | 1,882.78 | 447 |
Jan 3, 2024 | 2,075.00 | 2,075.00 | 1,948.00 | 1,948.00 | 1,878.92 | 566 |
Dec 29, 2023 | 2,075.00 | 2,075.00 | 2,050.00 | 2,075.00 | 2,001.42 | 122 |
Dec 28, 2023 | 2,045.00 | 2,075.00 | 2,040.00 | 2,060.00 | 1,986.95 | 348 |
Dec 27, 2023 | 2,055.00 | 2,075.00 | 2,045.00 | 2,045.00 | 1,972.48 | 152 |
Dec 22, 2023 | 2,100.00 | 2,105.00 | 2,050.00 | 2,070.00 | 1,996.60 | 315 |
Dec 21, 2023 | 2,120.00 | 2,120.00 | 2,060.00 | 2,090.00 | 2,015.89 | 1,500 |
Dec 20, 2023 | 2,075.00 | 2,105.00 | 2,055.00 | 2,100.00 | 2,025.53 | 692 |
Dec 19, 2023 | 2,010.00 | 2,105.00 | 2,010.00 | 2,070.00 | 1,996.60 | 1,215 |
Dec 18, 2023 | 2,060.00 | 2,060.00 | 1,992.00 | 2,020.00 | 1,948.37 | 262 |
Dec 15, 2023 | 1,990.00 | 2,075.00 | 1,988.00 | 2,050.00 | 1,977.30 | 1,184 |
Dec 14, 2023 | 1,970.00 | 2,030.00 | 1,968.00 | 1,990.00 | 1,919.43 | 695 |
Dec 13, 2023 | 1,964.00 | 1,964.00 | 1,930.00 | 1,946.00 | 1,876.99 | 270 |
Dec 12, 2023 | 2,020.00 | 2,020.00 | 1,964.00 | 1,964.00 | 1,894.35 | 260 |
Dec 11, 2023 | 1,976.00 | 2,010.00 | 1,970.00 | 2,005.00 | 1,933.90 | 302 |
Dec 8, 2023 | 1,914.00 | 1,970.00 | 1,914.00 | 1,966.00 | 1,896.28 | 200 |
Dec 7, 2023 | 1,840.00 | 1,928.00 | 1,840.00 | 1,914.00 | 1,846.13 | 626 |
Dec 6, 2023 | 1,824.00 | 1,854.00 | 1,810.00 | 1,840.00 | 1,774.75 | 1,149 |
Dec 5, 2023 | 1,860.00 | 1,860.00 | 1,820.00 | 1,824.00 | 1,759.32 | 1,502 |
Dec 4, 2023 | 1,920.00 | 1,920.00 | 1,832.00 | 1,838.00 | 1,772.82 | 553 |
Dec 1, 2023 | 1,878.00 | 1,914.00 | 1,858.00 | 1,904.00 | 1,836.48 | 1,219 |
Nov 30, 2023 | 1,890.00 | 1,890.00 | 1,854.00 | 1,878.00 | 1,811.40 | 952 |
Nov 29, 2023 | 1,890.00 | 1,910.00 | 1,880.00 | 1,890.00 | 1,822.98 | 486 |
Nov 28, 2023 | 1,886.00 | 1,894.00 | 1,854.00 | 1,890.00 | 1,822.98 | 577 |
Nov 27, 2023 | 1,882.00 | 1,896.00 | 1,870.00 | 1,886.00 | 1,819.12 | 499 |
Nov 24, 2023 | 1,876.00 | 1,932.00 | 1,874.00 | 1,890.00 | 1,822.98 | 5,985 |
Nov 23, 2023 | 1,882.00 | 1,900.00 | 1,874.00 | 1,876.00 | 1,809.48 | 84 |
Nov 22, 2023 | 1,878.00 | 1,900.00 | 1,846.00 | 1,882.00 | 1,815.26 | 245 |
Nov 21, 2023 | 1,892.00 | 1,916.00 | 1,872.00 | 1,874.00 | 1,807.55 | 487 |
Nov 20, 2023 | 1,934.00 | 1,934.00 | 1,860.00 | 1,878.00 | 1,811.40 | 430 |
Nov 17, 2023 | 1,850.00 | 1,968.00 | 1,850.00 | 1,934.00 | 1,865.42 | 826 |
Nov 16, 2023 | 1,860.00 | 1,888.00 | 1,782.00 | 1,838.00 | 1,772.82 | 857 |
Nov 15, 2023 | 1,810.00 | 1,860.00 | 1,810.00 | 1,852.00 | 1,786.33 | 350 |
Nov 14, 2023 | 1,750.00 | 1,826.00 | 1,750.00 | 1,810.00 | 1,745.82 | 1,219 |
Nov 13, 2023 | 1,838.00 | 1,838.00 | 1,750.00 | 1,750.00 | 1,687.94 | 852 |
Related Tickers
CICN.SW Cicor Technologies Ltd.
59.40
-0.34%
KP5.F Kitron ASA
2.5340
-1.02%
LAGR-B.ST Lagercrantz Group AB (publ)
204.00
-2.21%
JEN.DE Jenoptik AG
21.84
-4.46%
LFUS Littelfuse, Inc.
254.17
-0.99%
BAR.BR Barco NV
10.88
-3.97%
0285.HK BYD ELECTRONIC
29.300
-5.02%
TEL TE Connectivity plc
154.09
-0.61%
FN Fabrinet
263.68
-2.68%
JBL Jabil Inc.
133.84
-1.24%