Swiss - Delayed Quote CHF

lastminute.com N.V. (LMN.SW)

Compare
14.10
+0.06
+(0.43%)
At close: 5:31:46 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202514.1014.1214.0414.1014.10415
Feb 28, 202514.0414.0414.0414.0414.041,289
Feb 27, 202514.0614.4014.0214.4014.403,639
Feb 26, 202514.9614.9613.7814.0614.068,465
Feb 25, 202514.4014.9414.2614.9414.947,625
Feb 24, 202515.1215.1214.1214.3614.3611,291
Feb 21, 202515.0015.3415.0015.1015.104,725
Feb 20, 202515.2015.2015.0015.0015.001,765
Feb 19, 202515.0615.2014.9015.2015.207,094
Feb 18, 202515.1615.2215.0415.0415.046,119
Feb 17, 202515.2215.3015.1015.2615.2611,040
Feb 14, 202515.3015.3015.3015.3015.309,922
Feb 13, 202515.7015.9815.1815.3015.3038,423
Feb 12, 202515.3815.5015.2015.3015.3013,867
Feb 11, 202515.0415.4015.0415.3015.3011,429
Feb 10, 202515.2615.2615.1015.2415.242,975
Feb 7, 202515.2015.3815.1415.2615.264,289
Feb 6, 202515.2815.5815.2615.4615.467,537
Feb 5, 202515.4215.4215.1415.4015.403,259
Feb 4, 202515.2615.4815.1215.4015.403,210
Feb 3, 202516.0016.0015.2615.5015.5056,771
Jan 31, 202516.2016.2015.8215.8215.82951
Jan 30, 202515.6216.2015.4016.2016.209,646
Jan 29, 202515.8015.9015.6015.9015.901,477
Jan 28, 202516.0016.1215.8015.9015.901,675
Jan 27, 202515.9216.0815.9216.0416.042,604
Jan 24, 202516.0016.0015.9215.9215.921,450
Jan 23, 202516.1816.1815.9816.0016.001,497
Jan 22, 202516.1616.4816.0816.2016.207,745
Jan 21, 202516.4816.4816.4816.4816.4880
Jan 20, 202516.1016.5016.1016.3616.3610,006
Jan 17, 202516.2816.2816.2216.2216.221,083
Jan 16, 202516.1216.4016.1216.3016.302,436
Jan 15, 202516.4216.4216.1616.3416.347,158
Jan 14, 202516.5016.5016.3216.4216.42853
Jan 13, 202516.4016.5016.3216.5016.503,349
Jan 10, 202516.4016.5016.4016.5016.502,773
Jan 9, 202516.6816.6816.3816.4816.481,405
Jan 8, 202516.6816.7016.4416.7016.706,475
Jan 7, 202516.1216.7016.1216.6016.6010,613
Jan 6, 202516.5416.7216.4016.7216.725,522
Jan 3, 202516.1216.7015.8616.7016.705,427
Dec 30, 202416.3416.3816.1216.2416.242,755
Dec 27, 202415.7816.7815.7816.3616.364,157
Dec 23, 202415.9816.6615.8616.6216.627,545
Dec 20, 202415.2015.9815.2015.9815.989,266
Dec 19, 202415.7015.7015.3015.4415.448,360
Dec 18, 202415.9016.0415.7015.8815.889,227
Dec 17, 202416.7016.7015.7616.1616.169,372
Dec 16, 202416.4416.4415.9816.0016.006,608
Dec 13, 202415.7616.5015.7616.3216.327,514
Dec 12, 202416.3216.3415.2215.2215.2215,438
Dec 11, 202416.0016.6816.0016.5616.566,738
Dec 10, 202416.8016.8016.0016.5016.504,062
Dec 9, 202416.4016.7016.3216.4016.406,820
Dec 6, 202416.6817.0016.6016.7016.708,025
Dec 5, 202416.7416.8616.6216.8016.803,252
Dec 4, 202416.7016.8416.6816.8016.803,648
Dec 3, 202416.7016.9016.5616.8016.805,637
Dec 2, 202416.7017.0016.5217.0017.005,650
Nov 29, 202417.0017.0016.2016.6016.603,891
Nov 28, 202416.4216.8216.4016.4016.401,956
Nov 27, 202416.5017.0016.4616.5016.502,544
Nov 26, 202416.7617.0216.4016.7016.703,726
Nov 25, 202416.9017.0216.5016.7616.764,547
Nov 22, 202417.1417.1416.9217.0417.043,293
Nov 21, 202417.0017.1216.7016.7216.723,612
Nov 20, 202417.0017.1616.8417.0017.004,263
Nov 19, 202416.5217.2016.4017.2017.205,230
Nov 18, 202416.5016.8816.2016.3016.306,983
Nov 15, 202417.0017.0015.6616.5016.5011,360
Nov 14, 202417.3017.3817.0217.0817.082,631
Nov 13, 202417.6417.8417.2817.2817.284,164
Nov 12, 202417.9017.9217.5417.8217.822,141
Nov 11, 202417.2017.9017.2017.9017.901,341
Nov 8, 202417.1017.3017.1017.1617.161,752
Nov 7, 202416.8217.2016.7416.9016.907,088
Nov 6, 202416.4017.1216.4017.0017.0013,354
Nov 5, 202416.5616.5616.2216.4016.401,795
Nov 4, 202416.7416.7416.0016.0016.001,369
Nov 1, 202416.1016.9016.1016.9016.901,022
Oct 31, 202416.2016.5215.7216.0016.004,866
Oct 30, 202416.4416.5415.7416.0216.0216,950
Oct 29, 202417.8417.8415.9016.0416.0410,073
Oct 28, 202417.9017.9017.2017.5017.508,917
Oct 25, 202418.2018.2017.9018.0018.003,392
Oct 24, 202418.1018.1018.0618.1018.101,441
Oct 23, 202418.0018.2018.0018.1018.102,821
Oct 22, 202418.8018.8018.0218.0418.043,941
Oct 21, 202417.9218.5617.9218.1818.182,259
Oct 18, 202418.0618.3018.0018.0418.043,239
Oct 17, 202417.9218.9817.9218.0018.004,496
Oct 16, 202418.6218.9817.9017.9017.90924
Oct 15, 202417.9218.9017.9218.9018.902,955
Oct 14, 202417.9018.9617.9018.9018.904,500
Oct 11, 202418.0218.4017.9017.9017.901,204
Oct 10, 202418.2018.7418.2018.6018.601,161
Oct 9, 202418.5818.5818.0418.0418.04858
Oct 8, 202417.7818.7617.7618.7618.763,053
Oct 7, 202418.5618.5617.7817.7817.782,341
Oct 4, 202417.9018.7417.7818.5418.543,800
Oct 3, 202418.0018.3417.7817.9017.902,564
Oct 2, 202418.0618.0817.9017.9017.901,567
Oct 1, 202418.2018.2017.8817.9017.901,771
Sep 30, 202418.0218.3417.9218.0018.003,999
Sep 27, 202418.7018.9618.1218.9618.962,426
Sep 26, 202418.9218.9218.3218.7018.704,906
Sep 25, 202418.9218.9818.7218.7218.72945
Sep 24, 202419.0019.3018.3019.0019.005,619
Sep 23, 202419.0019.0019.0019.0019.002,671
Sep 20, 202419.2419.9019.1619.9019.907,924
Sep 19, 202418.9019.5018.6019.5019.504,044
Sep 18, 202418.6019.0018.4019.0019.003,106
Sep 17, 202418.8019.2018.6019.2019.202,562
Sep 16, 202418.6018.8018.5018.8018.802,396
Sep 13, 202418.4618.7218.4618.7218.722,927
Sep 12, 202418.3418.3418.3418.3418.34187
Sep 11, 202418.1018.7017.6418.7018.702,726
Sep 10, 202418.7818.7818.4018.4018.401,390
Sep 9, 202418.0618.6018.0018.6018.602,678
Sep 6, 202418.7218.7418.0018.0018.004,519
Sep 5, 202419.0019.0018.7018.7018.7013,397
Sep 4, 202419.7019.7019.6019.6019.60302
Sep 3, 202419.0019.8018.7819.7019.701,885
Sep 2, 202419.8019.8019.0019.0019.002,063
Aug 30, 202419.4819.8019.0019.8019.80792
Aug 29, 202419.0019.5018.9819.5019.501,841
Aug 28, 202419.5019.5018.8019.3819.387,163
Aug 27, 202419.5819.7219.3219.5019.503,626
Aug 26, 202419.8419.9819.6619.8619.862,635
Aug 23, 202419.8619.8619.6019.8419.841,256
Aug 22, 202419.5620.0019.5619.8419.84545
Aug 21, 202419.9820.0019.8420.0020.009,511
Aug 20, 202419.2620.0019.2620.0020.0015,308
Aug 19, 202419.6819.6818.9219.2619.2610,036
Aug 16, 202418.8019.8018.8019.8019.804,183
Aug 15, 202418.8018.8018.8018.8018.80561
Aug 14, 202418.4019.2018.4019.2019.203,319
Aug 13, 202417.2219.6017.2219.6019.603,665
Aug 12, 202417.6419.3217.6419.2019.207,259
Aug 9, 202417.7018.0817.7017.8017.80284
Aug 8, 202416.7817.7816.7017.4617.463,322
Aug 7, 202416.2617.0016.2616.6016.609,457
Aug 6, 202415.6616.2615.6616.2416.244,116
Aug 5, 202416.3816.3815.2415.8215.828,727
Aug 2, 202417.0417.0416.0016.5016.5016,118
Jul 31, 202417.2817.2817.0017.0017.001,567
Jul 30, 202417.3617.4616.9017.1417.143,574
Jul 29, 202417.0017.4216.9617.3017.304,728
Jul 26, 202416.6016.8216.5016.8216.822,272
Jul 25, 202416.7016.8016.0416.6016.605,544
Jul 24, 202417.5817.5816.3016.9016.9025,200
Jul 23, 202417.9617.9617.4217.4217.428,318
Jul 22, 202417.6218.2617.6218.0218.024,143
Jul 19, 202418.7218.7217.6617.8417.8412,126
Jul 18, 202418.8418.8418.2618.4418.4411,161
Jul 17, 202418.8418.8418.7018.7818.785,579
Jul 16, 202418.8219.0018.5818.8618.867,503
Jul 15, 202418.8619.0218.5418.5418.546,010
Jul 12, 202418.9619.3218.9019.2019.209,585
Jul 11, 202419.0019.3419.0019.0019.003,861
Jul 10, 202418.7219.3218.7019.3219.328,461
Jul 9, 202420.0520.0518.3018.7218.7211,333
Jul 8, 202420.7020.9019.8019.8019.808,530
Jul 5, 202420.5021.0020.5020.7020.7011,461
Jul 4, 202420.5021.0020.5020.6520.652,405
Jul 3, 202420.2020.5020.0520.5020.508,693
Jul 2, 202421.3521.3520.2520.5020.5010,853
Jul 1, 202420.6520.6520.6520.6520.65349
Jun 28, 202420.2520.2519.5020.0020.0025,470
Jun 27, 202420.1020.5020.1020.2020.207,204
Jun 26, 2024 0.54 Dividend
Jun 26, 202420.7021.2019.9020.4020.409,298
Jun 25, 202420.0520.8520.0020.8520.287,122
Jun 24, 202420.0020.3020.0020.3019.745,890
Jun 21, 202420.0020.1519.9820.0019.4541,686
Jun 20, 202420.2020.2520.0020.2019.6518,128
Jun 19, 202420.0020.1520.0020.0019.458,852
Jun 18, 202420.0020.0519.8220.0019.4515,448
Jun 17, 202420.0520.1019.8819.9619.417,529
Jun 14, 202420.0020.3019.7820.0019.4522,094
Jun 13, 202419.9020.1519.9020.1019.5522,192
Jun 12, 202420.1020.5019.9020.0019.4532,001
Jun 11, 202420.0520.5019.8020.0019.4547,527
Jun 10, 202420.1020.2519.5820.0019.4510,038
Jun 7, 202420.0520.5519.9220.0019.455,098
Jun 6, 202419.9020.0519.9020.0019.453,529
Jun 5, 202420.0020.2519.8019.9019.354,547
Jun 4, 202420.4020.6019.8019.8019.268,415
Jun 3, 202420.7020.7020.3520.3519.792,488
May 31, 202420.4520.7020.4520.4519.893,078
May 30, 202420.5020.7520.5020.7020.132,773
May 29, 202420.5520.5520.1520.3019.747,617
May 28, 202421.0021.4020.7020.7020.134,119
May 27, 202420.8021.4020.5021.2520.6712,998
May 24, 202421.1521.6521.0021.4020.815,396
May 23, 202421.4021.7021.4021.5020.911,204
May 22, 202421.7521.7521.4021.6021.011,508
May 21, 202421.7521.7521.5021.6521.062,418
May 17, 202421.8022.2521.8022.0021.403,540
May 16, 202422.0022.1021.8522.0021.4016,250
May 15, 202422.0022.1021.9022.0021.4017,556
May 14, 202422.2022.2522.0022.0021.4013,771
May 13, 202421.4022.0021.4022.0021.4015,400
May 10, 202421.8021.8021.3021.4020.813,694
May 8, 202421.5521.7021.3021.4020.812,229
May 7, 202422.4022.4021.3521.9521.355,183
May 6, 202421.5022.4021.5022.0021.4019,872
May 3, 202422.0022.2521.4521.4520.865,203
May 2, 202421.0522.4021.0522.0521.447,185
Apr 30, 202421.5021.6021.1021.1520.575,599
Apr 29, 202421.7022.3021.5022.1021.4911,962
Apr 26, 202420.5021.7020.5021.7021.106,914
Apr 25, 202420.6520.6520.3520.3519.791,986
Apr 24, 202420.7021.0020.7020.8020.231,317
Apr 23, 202420.5020.8020.4020.8020.235,730
Apr 22, 202419.8220.2519.5020.2519.693,465
Apr 19, 202419.1219.6019.1219.6019.0615,565
Apr 18, 202419.2619.4018.9219.4018.875,975
Apr 17, 202419.5019.5018.9619.2418.711,968
Apr 16, 202419.6419.6419.0019.1618.635,455
Apr 15, 202419.5219.7619.5219.6019.067,422
Apr 12, 202419.6020.1019.2019.3418.8119,610
Apr 11, 202420.4020.4019.2219.6419.1012,232
Apr 10, 202419.8220.1019.4020.1019.5519,515
Apr 9, 202421.0021.0019.6219.8019.2615,730
Apr 8, 202420.8021.0020.5521.0020.4210,925
Apr 5, 202421.3021.3020.5020.6020.038,642
Apr 4, 202422.5022.5021.1021.3520.7624,142
Apr 3, 202421.3021.7021.2521.6521.0610,937
Apr 2, 202421.4021.4521.0521.4520.86927
Mar 28, 202422.0022.0021.3021.4520.8618,522
Mar 27, 202421.6021.7521.2021.3020.7115,184
Mar 26, 202422.0522.4521.8021.8021.205,308
Mar 25, 202421.0522.8021.0522.7022.0820,747
Mar 22, 202420.7520.7520.7520.7520.1868
Mar 21, 202421.1521.8020.7521.7521.1514,065
Mar 20, 202420.7521.1519.3221.1520.5729,632
Mar 19, 202421.6021.9521.0021.0020.4215,689
Mar 18, 202422.4523.0022.0022.0021.4017,737
Mar 15, 202420.3022.5520.1022.5521.9351,824
Mar 14, 202421.0021.0020.5020.5519.996,262
Mar 13, 202421.3021.4020.9521.0020.423,953
Mar 12, 202421.2021.2020.4521.2020.629,509
Mar 11, 202420.7521.2020.5021.0020.429,937
Mar 8, 202420.4020.6520.2020.6520.085,571
Mar 7, 202420.2020.4520.2020.2519.694,701
Mar 6, 202420.6020.6520.2520.6020.031,926
Mar 5, 202420.7520.9020.0020.6020.0310,086
Mar 4, 202421.7021.7020.9021.0020.428,613

Related Tickers

PCE1.DE Booking Holdings Inc.
4,749.00
+0.34%
 
1NC.F Norwegian Cruise Line Holdings Ltd.
21.13
-2.67%
 
IXIGO.NS LE TRAVENUES TECHNOLOGY L
132.08
-1.34%
 
PCE1.F Booking Holdings Inc.
4,796.00
+1.74%
 
PCE1.BE Booking Holdings Inc
4,810.00
+1.99%
 
TUI1.HA TUI AG
7.10
+1.17%
 
OTB.L On the Beach Group plc
227.50
+1.11%
 
VCSA Vacasa, Inc.
5.08
-0.78%
 
TUI1.DE TUI AG
7.11
+1.63%
 
JET2.L Jet2 plc
1,404.00
-0.07%