Cboe UK CHF

lastminute.com N.V. (LMNZ.XC)

Compare
14.14
-0.08
(-0.56%)
At close: March 3 at 4:18:06 PM GMT
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202514.3414.3414.1414.1414.1440
Feb 28, 202514.2214.2214.2214.2214.2213
Feb 27, 202514.0814.1414.0814.1414.147
Feb 26, 202514.2614.2614.2414.2414.24392
Feb 25, 202514.3814.3814.3214.3214.32144
Feb 24, 202515.0215.0214.2414.4414.44906
Feb 21, 202515.2015.2015.0815.0815.08847
Feb 20, 202515.0815.2015.0815.2015.20147
Feb 19, 202515.2015.2014.9015.1015.101,050
Feb 18, 202515.1915.2015.1215.1215.12161
Feb 17, 202515.2515.3015.2515.3015.30364
Feb 14, 202515.3015.3015.3015.3015.30364
Feb 13, 202515.4215.8015.4015.4015.401,168
Feb 12, 202515.4015.4815.4015.4815.48297
Feb 11, 202515.2615.2615.2615.2615.26739
Feb 10, 202515.2615.2615.2615.2615.2616
Feb 7, 202515.2015.2015.2015.2015.20124
Feb 6, 202515.4415.4415.4415.4415.446
Feb 5, 202515.2815.3815.2815.3815.38147
Feb 4, 202515.2615.3215.2615.3215.32121
Feb 3, 202515.4815.4815.4815.4815.48115
Jan 31, 202515.8415.8415.8415.8415.84-
Jan 30, 202515.6415.8415.4015.8415.8430
Jan 29, 202515.7915.8815.6215.7015.70398
Jan 28, 202515.8816.1215.8415.9815.98208
Jan 27, 202516.3616.3615.9416.0816.08245
Jan 24, 202516.3216.3216.0016.0016.00487
Jan 23, 202516.1816.1816.0816.0816.0815
Jan 22, 202516.1216.3616.1016.1016.10652
Jan 21, 202516.5016.5016.5016.5016.50-
Jan 20, 202516.5016.5016.5016.5016.50273
Jan 17, 202516.1016.1016.1016.1016.1033
Jan 16, 202516.2016.2016.2016.2016.20218
Jan 15, 202516.4216.4216.2016.2016.2087
Jan 14, 202516.3216.3216.3216.3216.32110
Jan 13, 202516.3216.5016.3216.5016.50242
Jan 10, 202516.4616.4616.4616.4616.46-
Jan 9, 202516.2616.4616.2616.4616.4643
Jan 8, 202516.5916.5916.5916.5916.59-
Jan 7, 202516.7016.7016.5916.5916.5971
Jan 6, 202516.4216.7016.4216.5416.54146
Jan 3, 202515.9215.9215.9215.9215.9212
Jan 2, 202516.3616.3616.3616.3616.36-
Dec 31, 202416.3616.3616.3616.3616.36-
Dec 30, 202416.3416.3816.2216.3616.36501
Dec 27, 202416.6016.6016.4016.4016.4011
Dec 24, 202416.2816.2816.2816.2816.28-
Dec 23, 202415.9216.2815.8216.2816.2872
Dec 20, 202415.9815.9815.9815.9815.9850
Dec 19, 202415.5815.5815.4415.4415.44168
Dec 18, 202415.9015.9215.8015.9215.92114
Dec 17, 202416.5816.5816.0216.4116.41457
Dec 16, 202416.0016.0016.0016.0016.0014
Dec 13, 202416.1616.1616.0216.0216.02174
Dec 12, 202416.2216.2215.7215.7215.72497
Dec 11, 202416.2816.5016.2416.2416.24837
Dec 10, 202416.3416.3416.2416.3216.32377
Dec 9, 202416.6816.6816.3816.5016.50201
Dec 6, 202416.9616.9616.6016.6016.60706
Dec 5, 202416.8216.8216.7816.7916.7970
Dec 4, 202416.8816.8816.7216.7216.7298
Dec 3, 202416.9416.9416.9416.9416.94-
Dec 2, 202416.7016.9416.7016.9416.94147
Nov 29, 202416.5016.6016.2216.2216.22418
Nov 28, 202416.7016.7016.7016.7016.70-
Nov 27, 202416.7016.7016.7016.7016.70-
Nov 26, 202416.4016.7016.4016.7016.70300
Nov 25, 202416.9217.0216.6816.6816.68255
Nov 22, 202417.1217.1217.0217.0417.04322
Nov 21, 202417.1217.1216.7616.8016.80396
Nov 20, 202417.1217.1617.0817.1617.16191
Nov 19, 202416.6216.7816.6216.7816.78163
Nov 18, 202416.7216.9016.2816.2816.28295
Nov 15, 202416.7816.7816.0016.2016.20383
Nov 14, 202417.2617.2617.1617.1617.1659
Nov 13, 202417.6417.6617.2817.3017.30318
Nov 12, 202417.7017.8217.6417.7217.722,157
Nov 11, 202417.2617.5217.2517.4517.45874
Nov 8, 202417.2017.2617.1717.1717.17592
Nov 7, 202416.9617.0016.9617.0017.00128
Nov 6, 202416.8217.0016.5817.0017.00320
Nov 5, 202416.6816.6816.2816.2816.28176
Nov 4, 202416.7416.7416.5616.5616.5628
Nov 1, 202416.2416.2416.2416.2416.2416
Oct 31, 202416.4216.4216.2816.2816.2818
Oct 30, 202415.8616.2015.8016.2016.20274
Oct 29, 202417.8417.8416.8416.8416.84427
Oct 28, 202417.5017.5017.1417.4417.44620
Oct 25, 202418.0418.1017.9217.9217.92239
Oct 24, 202418.1018.1018.0618.1018.10344
Oct 23, 202418.0818.0818.0518.0518.05848
Oct 22, 202418.7818.7818.0618.1318.13500
Oct 21, 202418.3018.5618.2218.5418.54880
Oct 18, 202418.5218.5218.5218.5218.52-
Oct 17, 202418.8218.8218.3018.5218.52435
Oct 16, 202418.6418.9418.6418.9418.94115
Oct 15, 202418.5818.5818.5818.5818.58-
Oct 14, 202418.3818.5818.3818.5818.5878
Oct 11, 202418.6818.6818.6818.6818.68-
Oct 10, 202418.7418.7418.6818.6818.68213
Oct 9, 202418.5618.5618.5618.5618.56-
Oct 8, 202418.5618.5618.5618.5618.5625
Oct 7, 202418.0418.2017.9818.2018.20357
Oct 4, 202418.1418.4818.1418.1818.18647
Oct 3, 202417.9817.9817.9817.9817.98-
Oct 2, 202417.9818.0017.9817.9817.98197
Oct 1, 202418.1818.1818.1818.1818.1890
Sep 30, 202418.6618.6618.6618.6618.66-
Sep 27, 202418.6818.7618.1418.6618.66570
Sep 26, 202418.8018.8018.4018.4818.48892
Sep 25, 202418.9418.9418.9418.9418.9482
Sep 24, 202419.0619.1218.5818.5818.58468
Sep 23, 202419.8019.8019.8019.8019.80-
Sep 20, 202419.5219.8019.5219.8019.80104
Sep 19, 202418.6019.3218.6019.3219.32137
Sep 18, 202418.5019.0018.5019.0019.0097
Sep 17, 202418.6018.6018.6018.6018.60-
Sep 16, 202418.6018.6018.6018.6018.6022
Sep 13, 202418.5818.7018.5818.7018.70185
Sep 12, 202417.9817.9817.9817.9817.98-
Sep 11, 202418.4018.4017.9817.9817.98126
Sep 10, 202418.7618.7618.7618.7618.7685
Sep 9, 202418.9818.9818.3618.3618.36376
Sep 6, 202418.7018.7018.2018.2018.201,071
Sep 5, 202419.0019.0018.8218.9218.92710
Sep 4, 202419.6419.6619.5819.5819.58110
Sep 3, 202419.2019.4219.0819.4219.42136
Sep 2, 202419.1219.1419.1219.1419.1456
Aug 30, 202419.1219.2819.0419.2819.28415
Aug 29, 202418.9619.5018.9619.5019.50133
Aug 28, 202419.3019.3019.0019.0019.00623
Aug 27, 202419.6019.6019.3819.3819.3848
Aug 23, 202419.8619.8619.6019.7319.7369
Aug 22, 202420.0020.0020.0020.0020.00-
Aug 21, 202420.0020.0019.8420.0020.00792
Aug 20, 202419.5220.0019.5220.0020.00219
Aug 19, 202419.5819.6419.1019.6419.64455
Aug 16, 202419.2619.2619.2619.2619.2612
Aug 15, 202418.9218.9218.9218.9218.92-
Aug 14, 202418.8218.9218.8218.9218.9241
Aug 13, 202419.7419.7419.7419.7419.742
Aug 12, 202417.1218.6817.1218.6618.66174
Aug 9, 202418.2818.2817.8417.9617.96101
Aug 8, 202417.0018.4816.9417.7817.78663
Aug 7, 202416.9617.0016.5116.6316.63233
Aug 6, 202416.0016.2416.0016.2416.24212
Aug 5, 202415.9015.9015.3315.7815.78212
Aug 2, 202417.0017.0016.0616.3216.32878
Aug 1, 202417.0017.0017.0017.0017.00-
Jul 31, 202417.2817.2817.0017.0017.0066
Jul 30, 202417.4617.4616.9216.9216.92428
Jul 29, 202417.2817.4217.1817.2617.26217
Jul 26, 202416.7016.7016.7016.7016.7089
Jul 25, 202416.7016.7016.2416.5016.50273
Jul 24, 202416.7616.7816.6916.6916.69125
Jul 23, 202417.8417.8417.8417.8417.84-
Jul 22, 202417.8417.8417.8417.8417.84-
Jul 19, 202418.7218.7217.8017.8417.84698
Jul 18, 202418.6218.6218.0818.3218.32521
Jul 17, 202418.8018.8218.7618.8018.80280
Jul 16, 202419.0019.0019.0019.0019.00-
Jul 15, 202419.0019.0018.9819.0019.00193
Jul 12, 202419.0219.3219.0019.2419.24558
Jul 11, 202419.2219.2219.2219.2219.22103
Jul 10, 202418.8419.1618.8419.1619.16283
Jul 9, 202419.4619.4618.3618.8418.84413
Jul 8, 202420.6020.6020.2020.2020.20520
Jul 5, 202420.8520.9520.8520.8520.85683
Jul 4, 202421.0021.0020.5020.7520.75627
Jul 3, 202420.0520.2520.0520.2520.25314
Jul 2, 202420.4020.4020.3020.3020.30580
Jul 1, 202421.1021.1021.1021.1021.1035
Jun 28, 202420.1020.1019.5020.1020.101,824
Jun 27, 202420.4520.4520.2020.3520.35279
Jun 26, 2024 0.54 Dividend
Jun 26, 202421.0021.0020.2520.2520.25279
Jun 25, 202420.3020.8020.2520.8020.23373
Jun 24, 202420.0520.2520.0520.2519.69347
Jun 21, 202420.0120.1020.0020.1019.5525
Jun 20, 202420.2020.2520.0020.1519.60650
Jun 19, 202420.0020.1020.0020.0019.45283
Jun 18, 202419.9619.9619.9619.9619.413
Jun 17, 202420.1020.1020.1020.1019.5549
Jun 14, 202420.0020.0119.9020.0119.461,002
Jun 13, 202419.9020.1019.9020.0019.45481
Jun 12, 202420.4520.4520.1020.1019.55265
Jun 11, 202420.3020.3519.9220.0019.451,102
Jun 10, 202419.9020.1019.6419.9019.35443
Jun 7, 202420.2020.2019.9419.9419.39181
Jun 6, 202419.9719.9719.9719.9719.4214
Jun 5, 202420.0020.0019.8619.9619.41378
Jun 4, 202420.4520.5020.0020.0019.45432
Jun 3, 202420.7020.7020.3520.3519.79118
May 31, 202420.5020.6020.5020.5019.94185
May 30, 202420.7020.7020.5020.5019.9468
May 29, 202420.5520.5520.2520.2519.69704
May 28, 202421.4521.5021.4521.5020.91138
May 24, 202421.3021.5521.3021.4520.86389
May 23, 202421.4021.6021.4021.6021.01102
May 22, 202421.6021.6021.5021.5820.98266
May 21, 202421.5521.5521.5521.5520.9662
May 20, 202421.8521.8521.8521.8521.25-
May 17, 202422.1522.1521.8521.8521.25146
May 16, 202421.8522.1021.8521.9021.30968
May 15, 202422.0022.1021.9522.0021.391,512
May 14, 202421.8522.2521.8522.0021.391,459
May 13, 202421.4522.0521.4521.8521.25519
May 10, 202421.4521.5521.3021.4020.81111
May 9, 202421.3021.3021.3021.3020.71-
May 8, 202421.5021.5821.3021.3020.7168
May 7, 202422.1522.1521.6721.6721.08143
May 3, 202422.1522.2021.6521.6521.05203
May 2, 202422.3522.3522.0522.0521.44275
May 1, 202421.2521.2521.2521.2520.66-
Apr 30, 202421.0521.4521.0521.2520.66205
Apr 29, 202422.0022.2521.4521.4520.861,507
Apr 26, 202421.2521.7521.2521.7521.1525
Apr 25, 202420.6520.6520.3520.5019.94303
Apr 24, 202420.7520.7520.7520.7520.1875
Apr 23, 202419.6019.6019.6019.6019.06-
Apr 22, 202419.7019.7019.6019.6019.06415
Apr 19, 202419.3219.5019.1219.5018.96297
Apr 18, 202419.2019.3619.0019.3618.8362
Apr 17, 202419.2619.2619.0619.0618.5450
Apr 16, 202419.2619.2619.2619.2618.7338
Apr 15, 202419.9819.9819.8619.8619.3190
Apr 12, 202419.9019.9019.6019.6619.1297
Apr 11, 202420.0020.0019.2819.6419.10146
Apr 10, 202419.6819.9219.5019.9219.37196
Apr 9, 202421.0021.0020.7020.7020.13168
Apr 8, 202420.9020.9520.7020.8520.28442
Apr 5, 202420.8021.0020.7020.7020.13161
Apr 4, 202421.2021.2021.2021.2020.6280
Apr 3, 202421.3521.3521.3521.3520.7684
Apr 2, 202421.0521.2021.0521.2020.6225
Mar 28, 202421.7521.8021.3021.4520.86423
Mar 27, 202421.3021.7021.2021.2520.66390
Mar 26, 202422.4022.4021.9021.9021.30119
Mar 25, 202421.7021.9021.6021.8521.25322
Mar 22, 202421.7521.7521.7521.7521.15-
Mar 21, 202421.1521.7521.0021.7521.15364
Mar 20, 202420.1321.0019.4220.9020.32743
Mar 19, 202421.8021.8021.0021.0020.42374
Mar 18, 202422.7022.7022.4522.4521.83474
Mar 15, 202420.5521.9020.5021.9021.30322
Mar 14, 202421.0521.0521.0521.0520.47-
Mar 13, 202421.0521.0521.0521.0520.47-
Mar 12, 202420.7021.0520.5521.0520.47292
Mar 11, 202420.5520.8520.5520.8520.28142
Mar 8, 202420.2020.5520.2020.5519.9897
Mar 7, 202420.1520.4020.1520.4019.8463
Mar 6, 202420.4520.5820.3520.5820.01195
Mar 5, 202420.5520.8520.0020.5519.98561
Mar 4, 202421.2521.2521.0021.0520.47211