LEM Holding SA LEHN
SIX · Switzerland · Electronic Technology
CHF 666.00+6.00 (+0.91%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 660.00 | +0.46% | CHF 659.00 | CHF 670.00 | CHF 652.00 | 3.19K |
| 2026-09-29 | CHF 657.00 | +2.02% | CHF 643.00 | CHF 664.00 | CHF 643.00 | 2.74K |
| 2026-09-28 | CHF 644.00 | +0.94% | CHF 640.00 | CHF 653.00 | CHF 630.00 | 2.90K |
| 2026-09-25 | CHF 638.00 | +0.79% | CHF 644.00 | CHF 664.00 | CHF 638.00 | 3.34K |
| 2026-09-24 | CHF 633.00 | +3.77% | CHF 630.00 | CHF 664.00 | CHF 620.00 | 4.67K |
| 2026-09-23 | CHF 610.00 | -3.94% | CHF 641.00 | CHF 650.00 | CHF 590.00 | 2.91K |
| 2026-09-22 | CHF 635.00 | +7.08% | CHF 595.00 | CHF 635.00 | CHF 594.00 | 5.89K |
| 2026-09-21 | CHF 593.00 | +3.49% | CHF 574.00 | CHF 595.00 | CHF 570.00 | 3.26K |
| 2026-09-18 | CHF 573.00 | +2.32% | CHF 563.00 | CHF 573.00 | CHF 550.00 | 5.06K |
| 2026-09-17 | CHF 560.00 | +7.69% | CHF 518.00 | CHF 560.00 | CHF 518.00 | 3.38K |
| 2026-09-16 | CHF 520.00 | +2.77% | CHF 510.00 | CHF 523.00 | CHF 508.00 | 1.37K |
| 2026-09-15 | CHF 506.00 | -0.59% | CHF 504.00 | CHF 533.00 | CHF 495.00 | 1.55K |
| 2026-09-14 | CHF 509.00 | -7.62% | CHF 545.00 | CHF 545.00 | CHF 509.00 | 1.96K |
| 2026-09-11 | CHF 551.00 | +0.92% | CHF 546.00 | CHF 555.00 | CHF 546.00 | 748 |
| 2026-09-10 | CHF 546.00 | -1.62% | CHF 565.00 | CHF 565.00 | CHF 544.00 | 1.11K |
| 2026-09-09 | CHF 555.00 | -2.80% | CHF 571.00 | CHF 572.00 | CHF 554.00 | 1.54K |
| 2026-09-08 | CHF 571.00 | +0.53% | CHF 564.00 | CHF 573.00 | CHF 552.00 | 1.42K |
| 2026-09-07 | CHF 568.00 | +2.90% | CHF 555.00 | CHF 568.00 | CHF 545.00 | 2.29K |
| 2026-09-04 | CHF 552.00 | -0.18% | CHF 553.00 | CHF 561.00 | CHF 537.00 | 2.37K |
| 2026-09-03 | CHF 553.00 | +2.41% | CHF 540.00 | CHF 553.00 | CHF 538.00 | 4.56K |
| 2026-09-02 | CHF 540.00 | +2.27% | CHF 529.00 | CHF 543.00 | CHF 528.00 | 3.92K |
| 2026-09-01 | CHF 528.00 | -3.83% | CHF 549.00 | CHF 549.00 | CHF 521.00 | 5.48K |
| 2026-08-31 | CHF 549.00 | +2.04% | CHF 521.00 | CHF 549.00 | CHF 521.00 | 4.57K |
| 2026-08-28 | CHF 538.00 | +1.32% | CHF 528.00 | CHF 545.00 | CHF 527.00 | 2.28K |
| 2026-08-27 | CHF 531.00 | +2.31% | CHF 530.00 | CHF 535.00 | CHF 522.00 | 1.81K |
| 2026-08-26 | CHF 519.00 | +1.37% | CHF 516.00 | CHF 525.00 | CHF 511.00 | 2.09K |
| 2026-08-25 | CHF 512.00 | +3.02% | CHF 494.00 | CHF 512.00 | CHF 494.00 | 2.15K |
| 2026-08-24 | CHF 497.00 | -1.19% | CHF 496.50 | CHF 505.00 | CHF 494.50 | 975 |
| 2026-08-21 | CHF 503.00 | 0.00% | CHF 510.00 | CHF 512.00 | CHF 498.50 | 1.53K |
| 2026-08-20 | CHF 503.00 | -4.37% | CHF 525.00 | CHF 525.00 | CHF 496.50 | 4.42K |
| 2026-08-19 | CHF 526.00 | -2.23% | CHF 536.00 | CHF 537.00 | CHF 522.00 | 1.92K |
| 2026-08-18 | CHF 538.00 | -3.58% | CHF 559.00 | CHF 559.00 | CHF 535.00 | 1.65K |
| 2026-08-17 | CHF 558.00 | -1.76% | CHF 569.00 | CHF 570.00 | CHF 558.00 | 1.97K |
| 2026-08-14 | CHF 568.00 | -2.41% | CHF 582.00 | CHF 586.00 | CHF 564.00 | 2.75K |
| 2026-08-13 | CHF 582.00 | -0.34% | CHF 584.00 | CHF 590.00 | CHF 577.00 | 3.19K |
| 2026-08-12 | CHF 584.00 | +1.04% | CHF 580.00 | CHF 590.00 | CHF 578.00 | 3.72K |
| 2026-08-11 | CHF 578.00 | +2.48% | CHF 565.00 | CHF 579.00 | CHF 557.00 | 3.63K |
| 2026-08-10 | CHF 564.00 | -1.57% | CHF 570.00 | CHF 575.00 | CHF 557.00 | 2.80K |
| 2026-08-07 | CHF 573.00 | +0.17% | CHF 571.00 | CHF 583.00 | CHF 567.00 | 3.29K |
| 2026-08-06 | CHF 572.00 | +1.06% | CHF 557.00 | CHF 572.00 | CHF 554.00 | 3.28K |
| 2026-08-05 | CHF 566.00 | +1.80% | CHF 560.00 | CHF 573.00 | CHF 553.00 | 3.55K |
| 2026-08-04 | CHF 556.00 | +5.90% | CHF 525.00 | CHF 556.00 | CHF 525.00 | 4.67K |
| 2026-08-03 | CHF 525.00 | +3.75% | CHF 511.00 | CHF 528.00 | CHF 507.00 | 2.93K |
| 2026-07-31 | CHF 506.00 | 0.00% | CHF 505.00 | CHF 535.00 | CHF 503.00 | 5.35K |
| 2026-07-30 | CHF 506.00 | +8.82% | CHF 464.50 | CHF 506.00 | CHF 464.50 | 5.75K |
| 2026-07-29 | CHF 465.00 | +0.76% | CHF 460.00 | CHF 478.50 | CHF 457.50 | 3.22K |
| 2026-07-28 | CHF 461.50 | +20.97% | CHF 438.00 | CHF 468.00 | CHF 438.00 | 9.96K |
| 2026-07-27 | CHF 381.50 | -1.55% | CHF 395.00 | CHF 395.00 | CHF 379.50 | 1.76K |
| 2026-07-24 | CHF 387.50 | -2.52% | CHF 392.00 | CHF 402.00 | CHF 384.50 | 1.05K |
| 2026-07-23 | CHF 397.50 | +0.51% | CHF 393.00 | CHF 399.50 | CHF 390.50 | 930 |
| 2026-07-22 | CHF 395.50 | -0.25% | CHF 398.00 | CHF 401.00 | CHF 387.50 | 2.12K |
| 2026-07-21 | CHF 396.50 | +5.17% | CHF 375.00 | CHF 399.50 | CHF 375.00 | 1.51K |
| 2026-07-20 | CHF 377.00 | -1.18% | CHF 384.00 | CHF 384.00 | CHF 371.00 | 1.58K |
| 2026-07-17 | CHF 381.50 | -1.68% | CHF 384.00 | CHF 384.50 | CHF 370.00 | 1.56K |
| 2026-07-16 | CHF 388.00 | +0.91% | CHF 390.00 | CHF 390.00 | CHF 379.50 | 1.68K |
| 2026-07-15 | CHF 384.50 | -0.52% | CHF 390.00 | CHF 394.00 | CHF 384.00 | 1.86K |
| 2026-07-14 | CHF 386.50 | -2.77% | CHF 395.00 | CHF 397.00 | CHF 384.00 | 2.59K |
| 2026-07-13 | CHF 397.50 | -0.75% | CHF 398.00 | CHF 402.00 | CHF 395.00 | 1.34K |
| 2026-07-10 | CHF 400.50 | 0.00% | CHF 401.00 | CHF 406.00 | CHF 398.00 | 914 |
| 2026-07-09 | CHF 400.50 | -0.37% | CHF 406.00 | CHF 411.00 | CHF 399.00 | 1.46K |
| 2026-07-08 | CHF 402.00 | -2.66% | CHF 410.00 | CHF 412.00 | CHF 391.00 | 2.62K |
| 2026-07-07 | CHF 413.00 | -3.17% | CHF 425.00 | CHF 425.00 | CHF 413.00 | 2.89K |
| 2026-07-06 | CHF 426.50 | -1.73% | CHF 430.00 | CHF 436.00 | CHF 415.00 | 1.30K |
| 2026-07-03 | CHF 434.00 | +0.93% | CHF 436.00 | CHF 437.00 | CHF 427.50 | 1.04K |
| 2026-07-02 | CHF 430.00 | -4.23% | CHF 450.00 | CHF 450.00 | CHF 430.00 | 1.64K |
| 2026-07-01 | CHF 449.00 | -3.23% | CHF 465.00 | CHF 465.00 | CHF 447.00 | 1.74K |
| 2026-06-30 | CHF 464.00 | -1.49% | CHF 471.50 | CHF 489.50 | CHF 461.00 | 2.17K |
| 2026-06-29 | CHF 471.00 | +5.25% | CHF 445.50 | CHF 472.00 | CHF 445.50 | 2.14K |
| 2026-06-26 | CHF 447.50 | -0.22% | CHF 446.00 | CHF 449.50 | CHF 441.00 | 658 |
| 2026-06-25 | CHF 448.50 | -0.33% | CHF 457.00 | CHF 464.00 | CHF 448.00 | 808 |
| 2026-06-24 | CHF 450.00 | -0.88% | CHF 453.50 | CHF 460.00 | CHF 442.00 | 1.59K |
| 2026-06-23 | CHF 454.00 | -5.81% | CHF 478.00 | CHF 478.00 | CHF 453.50 | 1.93K |
| 2026-06-22 | CHF 482.00 | +1.69% | CHF 470.00 | CHF 490.00 | CHF 469.00 | 2.31K |
| 2026-06-19 | CHF 474.00 | +0.96% | CHF 470.00 | CHF 474.00 | CHF 465.00 | 4.49K |
| 2026-06-18 | CHF 469.50 | +1.95% | CHF 457.00 | CHF 475.50 | CHF 451.50 | 1.58K |
| 2026-06-17 | CHF 460.50 | +3.60% | CHF 440.00 | CHF 464.00 | CHF 440.00 | 2.61K |
| 2026-06-16 | CHF 444.50 | -0.45% | CHF 450.00 | CHF 458.00 | CHF 439.50 | 1.94K |
| 2026-06-15 | CHF 446.50 | +5.56% | CHF 430.00 | CHF 450.00 | CHF 430.00 | 1.81K |
| 2026-06-12 | CHF 423.00 | +0.95% | CHF 422.00 | CHF 430.00 | CHF 417.00 | 1.60K |
| 2026-06-11 | CHF 419.00 | -2.22% | CHF 428.00 | CHF 436.00 | CHF 418.50 | 2.64K |
| 2026-06-10 | CHF 428.50 | -2.83% | CHF 440.00 | CHF 440.00 | CHF 425.00 | 1.59K |
| 2026-06-09 | CHF 441.00 | -3.18% | CHF 455.50 | CHF 456.00 | CHF 440.00 | 1.65K |
| 2026-06-08 | CHF 455.50 | -1.83% | CHF 448.50 | CHF 467.00 | CHF 445.50 | 1.77K |
| 2026-06-05 | CHF 464.00 | -1.90% | CHF 473.00 | CHF 473.00 | CHF 447.50 | 5.16K |
| 2026-06-04 | CHF 473.00 | -2.57% | CHF 480.00 | CHF 487.00 | CHF 470.00 | 1.53K |
| 2026-06-03 | CHF 485.50 | +0.10% | CHF 488.00 | CHF 502.00 | CHF 480.00 | 4.19K |
| 2026-06-02 | CHF 485.00 | +4.75% | CHF 450.50 | CHF 485.00 | CHF 445.50 | 3.13K |
| 2026-06-01 | CHF 463.00 | -3.54% | CHF 480.00 | CHF 489.00 | CHF 461.00 | 3.93K |
| 2026-05-29 | CHF 480.00 | +3.11% | CHF 470.00 | CHF 485.50 | CHF 468.00 | 6.42K |
| 2026-05-28 | CHF 465.50 | +3.91% | CHF 450.00 | CHF 480.00 | CHF 446.00 | 8.75K |