TipRanks
Go Ultimate55% OFF

Emmi AG (0QM5) Historical Prices

GB:0QM5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026922.00928.00922.00925.50925.50+1.04%550.11
Oct 29, 2026923.00925.00914.50916.00916.00-0.76%210.04
Oct 28, 2026914.00923.00914.00923.00923.00+0.98%1150.21
Oct 27, 2026921.00921.00911.00914.00914.00-0.65%1200.22
Oct 26, 2026924.00924.00918.00920.00920.00+0.00%440.08
Oct 23, 2026916.00920.00916.00920.00920.00+0.11%20.00
Oct 22, 2026915.00920.50911.00919.00919.00+0.55%6911.24
Oct 21, 2026911.00914.00910.00914.00914.00+0.16%220.03
Oct 20, 2026916.00920.00912.50912.50912.50+0.50%5180.70
Oct 19, 2026904.00908.00898.00908.00908.00+0.44%490.07
Oct 16, 2026895.00904.00895.00904.00904.00-0.11%680.09
Oct 15, 2026910.00910.00898.00905.00905.00+1.12%2,0482.32
Oct 14, 2026886.00895.00886.00895.00895.00+1.47%6020.69
Oct 13, 2026867.00885.00867.00882.00882.00+2.32%1680.19
Oct 12, 2026851.00862.00851.00862.00862.00+0.35%250.03
Oct 09, 2026873.00873.00857.00859.00859.00-0.23%1590.17
Oct 08, 2026854.00884.00854.00861.00861.00+1.65%3,1703.67
Oct 07, 2026841.00847.00841.00847.00847.00+0.95%170.02
Oct 06, 2026839.00849.00839.00839.00839.00+0.00%00.00
Oct 05, 2026849.00849.00839.00839.00839.00-0.12%2,0272.30
Oct 02, 2026841.00846.50840.00840.00840.00-0.12%1130.13
Oct 01, 2026845.00848.00841.00841.00841.00-1.87%90.01
Sep 30, 2026865.00865.00857.00857.00857.00+0.23%320.04
Sep 29, 2026849.00859.00840.00855.00855.00-0.12%7220.79
Sep 28, 2026856.00857.83853.00856.00856.00+1.54%3060.34
Sep 25, 2026840.00845.00837.00843.00843.00+0.84%560.06
Sep 24, 2026827.00840.00825.50836.00836.00+0.36%530.06
Sep 23, 2026845.00845.00831.00833.00833.00-1.13%1690.18
Sep 22, 2026836.00846.00836.00842.50842.50+1.87%1,3681.44
Sep 21, 2026830.00833.00827.00827.00827.00-0.35%1,1431.18
Sep 18, 2026827.00830.00824.99829.90829.90+0.00%1,4731.49
Sep 17, 2026829.00832.50829.00829.89829.89+0.60%2010.19
Sep 16, 2026832.00834.00824.90824.90824.90-1.21%960.09
Sep 15, 2026850.00850.00832.00835.00835.00-0.81%5650.51
Sep 14, 2026838.00850.00838.00841.84841.84+1.30%8580.75
Sep 11, 2026836.00836.42830.90831.03831.03-0.24%6170.54
Sep 10, 2026833.00841.00832.99833.03833.03-0.79%6680.59
Sep 09, 2026843.00843.00834.50839.70839.70-0.96%2300.20
Sep 08, 2026844.50854.00841.60847.80847.80+1.78%3190.27
Sep 07, 2026839.00839.00831.99832.99832.99-0.36%4250.36
Sep 04, 2026835.00836.56832.50836.00836.00-0.36%3580.30
Sep 03, 2026841.00841.00836.92839.06839.06+0.01%3050.25
Sep 02, 2026835.00841.51835.00838.99838.99-0.38%1720.14
Sep 01, 2026842.00849.00842.00842.17842.17+0.15%4200.35
Aug 31, 2026854.00855.00840.00840.92840.92-1.65%3770.31
Aug 28, 2026849.00856.00849.00854.99854.99+0.81%9660.81
Aug 27, 2026839.00851.41839.00848.11848.11-1.04%1,0140.85
Aug 26, 2026853.00857.00844.92857.00857.00+0.71%1530.13
Aug 25, 2026845.00852.00843.99850.99850.99+0.94%2760.23
Aug 24, 2026835.00843.09832.00843.09843.09+1.66%4950.41