SIX · LMN · stock
lastminute.com N.V. (LMN) stock price history
Every SIX trading session of lastminute.com N.V. from Apr 15, 2014 to Sep 28, 2026: 3,127 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LMN adjusted close, 2014 to 2026
- CHF 44.95
- All time high, 2020
- CHF 15.53
- 52 week high, CHF 9.20 low
- 3,127
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
LMN key facts
- lastminute.com N.V. (LMN) closed at CHF 9.90 on Sep 28, 2026 on SIX.
- LMN's all time high close is CHF 44.95, set on Feb 18, 2020; its all time low close is CHF 8.47 on Mar 8, 2016.
- LMN's 52 week range is CHF 9.20 to CHF 15.53.
- LMN returned -33.8% over the year to Sep 28, 2026 and -72.7% over five years.
- Over ten years LMN returned -24%, -2.7% a year compounded.
- LMN's deepest drawdown was -80.8% from May 9, 2014 to Mar 8, 2016.
- DataCedar holds 3,127 daily sessions of LMN history from Apr 15, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LMN price chart, 2014 to 2026
LMN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.5% |
| 3 months | -21.5% |
| 6 months | -8.1% |
| Year to date | -21.5% |
| 1 year | -33.8% |
| 3 years | -54.7% |
| 5 years | -72.7% |
| 10 years | -24.3% |
| Since Apr 15, 2014 | -75.8% |
| Compound annual growth, 12.5 years | -10.8% |
LMN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 44.95 on Feb 18, 2020
- All time low close
- CHF 8.47 on Mar 8, 2016
- 52 week high
- CHF 15.53 on Feb 12, 2026
- 52 week low
- CHF 9.20 on Sep 25, 2026
- Deepest drawdown
- -80.8% from May 9, 2014 to Mar 8, 2016, recovered Jan 8, 2020
- Best single session
- +18.5% on Nov 9, 2020
- Worst single session
- -23.5% on Jul 22, 2022
- Volatility, 1 year annualised
- 41.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2019, +163%
- Worst calendar year
- 2022, -48%
LMN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 15, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 12.81 | CHF 15.53 | CHF 9.20 | CHF 9.90 | -21.5% | 2.1M | 186 |
| 2025 | CHF 15.27 | CHF 16.50 | CHF 11.37 | CHF 12.62 | -18.0% | 1.9M | 249 |
| 2024 | CHF 22.80 | CHF 23.53 | CHF 14.40 | CHF 15.38 | -28.3% | 2M | 250 |
| 2023 | CHF 18.79 | CHF 28.37 | CHF 18.70 | CHF 21.46 | +14.8% | 2.4M | 251 |
| 2022 | CHF 35.92 | CHF 44.21 | CHF 14.54 | CHF 18.70 | -47.8% | 4.1M | 254 |
| 2021 | CHF 24.32 | CHF 42.92 | CHF 20.82 | CHF 35.83 | +49.6% | 5.3M | 254 |
| 2020 | CHF 43.66 | CHF 45.41 | CHF 13.82 | CHF 23.95 | -43.5% | 3.1M | 252 |
| 2019 | CHF 15.47 | CHF 44.21 | CHF 15.47 | CHF 42.37 | +162.9% | 2.2M | 249 |
| 2018 | CHF 14.55 | CHF 18.24 | CHF 11.05 | CHF 16.12 | +13.6% | 3.9M | 249 |
| 2017 | CHF 13.26 | CHF 14.28 | CHF 10.64 | CHF 14.19 | +6.9% | 2.7M | 251 |
| 2016 | CHF 12.11 | CHF 13.54 | CHF 8.41 | CHF 13.26 | +9.9% | 3.7M | 254 |
| 2015 | CHF 13.72 | CHF 17.41 | CHF 10.87 | CHF 12.07 | -12.4% | 2.8M | 251 |
| 2014 | CHF 41.45 | CHF 44.17 | CHF 12.02 | CHF 13.77 | n/a | 13.8M | 177 |
LMN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 9.90 | -17.5% |
| August 2026 | CHF 12.00 | -8.0% |
| July 2026 | CHF 13.05 | +4.2% |
| June 2026 | CHF 12.52 | -5.8% |
| May 2026 | CHF 13.30 | +16.1% |
| April 2026 | CHF 11.45 | +4.4% |
| March 2026 | CHF 10.97 | -16.9% |
| February 2026 | CHF 13.20 | -4.6% |
| January 2026 | CHF 13.83 | +9.6% |
| December 2025 | CHF 12.62 | +8.3% |
| November 2025 | CHF 11.65 | -7.3% |
| October 2025 | CHF 12.57 | -16.5% |
About the LMN data
Daily bars. 3,127 sessions from Apr 15, 2014 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 15, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
LMN share price history
