TipRanks
Go Ultimate55% OFF

EMS-CHEMIE HOLDING AG (0QM9) Historical Prices

GB:0QM9 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026849.00848.50837.50840.50840.50-0.47%1,1120.26
Oct 29, 2026845.50847.00837.50844.50844.50-0.06%1930.04
Oct 28, 2026836.25850.50836.00845.00845.00-1.40%3,0700.58
Oct 27, 2026840.50859.50834.50857.00857.00-1.66%6,6901.30
Oct 26, 2026871.75875.00862.50871.50871.50-0.06%3,8920.76
Oct 23, 2026881.50883.00871.50872.00872.00-1.91%5970.11
Oct 22, 2026887.00895.00870.50889.00889.00-0.95%1,6320.30
Oct 21, 2026883.50899.50885.75897.50897.50+1.36%2100.04
Oct 20, 2026882.00885.50873.00885.50885.50+0.57%1720.03
Oct 19, 2026877.75882.50876.00880.50880.50-0.40%16,0012.99
Oct 16, 2026876.25884.00877.00884.00884.00+0.23%1,2130.22
Oct 15, 2026864.00882.00859.75882.00882.00+1.61%6,7661.26
Oct 14, 2026868.00869.50864.50868.00868.00+0.12%3140.06
Oct 13, 2026862.50870.50859.00867.00867.00+0.93%15,2682.90
Oct 12, 2026860.50866.00852.50859.00859.00-0.12%5,3631.03
Oct 09, 2026846.00865.50849.50860.00860.00+2.50%1570.03
Oct 08, 2026837.75848.00835.00839.00839.00-0.06%12,3452.43
Oct 07, 2026831.75839.75832.50839.50839.50+0.00%3710.07
Oct 06, 2026832.75842.50834.00839.50839.50+0.66%7170.14
Oct 05, 2026832.25837.00830.00834.00834.00+0.12%6310.12
Oct 02, 2026821.00833.00821.00833.00833.00+1.46%6,6281.27
Oct 01, 2026812.75825.50812.00821.00821.00+0.18%8360.16
Sep 30, 2026823.50828.00819.50819.50819.50-0.55%10,6312.08
Sep 29, 2026825.00832.00821.00824.00824.00+0.43%1470.03
Sep 28, 2026821.50830.00818.00820.50820.50+0.43%3,5320.68
Sep 25, 2026824.50827.00817.00817.00817.00-0.67%1410.03
Sep 24, 2026828.50834.75822.50822.50822.50-0.84%5580.11
Sep 23, 2026831.75834.95828.50829.50829.50-0.54%9280.18
Sep 22, 2026811.25834.00804.00834.00834.00+2.33%3540.07
Sep 21, 2026800.00816.75797.00815.00815.00+1.88%4900.09
Sep 18, 2026804.00804.15794.25800.00800.00-0.97%1,4820.28
Sep 17, 2026800.00810.00793.50807.80807.80+0.43%1,0680.20
Sep 16, 2026798.75807.50800.00804.34804.34+0.12%2,5920.48
Sep 15, 2026781.00803.50777.00803.38803.38+2.18%3,8570.72
Sep 14, 2026792.75795.00784.00786.25786.25-1.23%8,6001.64
Sep 11, 2026796.25798.50791.00796.00796.00+0.09%2,6550.51
Sep 10, 2026792.75795.30790.00795.30795.30-0.12%7680.15
Sep 09, 2026787.00798.50786.00796.26796.26+1.09%7,8211.52
Sep 08, 2026785.00790.00783.50787.67787.67+0.78%7810.15
Sep 07, 2026788.00792.50781.58781.58781.58-0.94%9670.19
Sep 04, 2026787.00793.00784.50789.01789.01-0.18%8560.16
Sep 03, 2026788.00793.50780.00790.46790.46-0.14%1,3160.25
Sep 02, 2026789.00796.50783.50791.59791.59-0.38%1,0300.20
Sep 01, 2026795.25797.01786.50794.62794.62+0.60%1,8800.33
Aug 31, 2026795.00797.00789.88789.88789.88+0.10%2,4170.43
Aug 28, 2026774.25794.00778.50789.08789.08+2.61%1,9300.35
Aug 27, 2026769.00770.52754.50769.00769.00-0.28%5,6971.02
Aug 26, 2026775.75781.50770.88771.15771.15-0.42%37,6077.32
Aug 25, 2026775.25778.50771.00774.38774.38-0.40%1,4940.29
Aug 24, 2026776.75782.00771.00777.48777.48+0.04%14,1152.86