Cembra Money Bank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	87.650	88.600	87.400	87.950	87.950	61,422
2026-10-15	86.900	87.950	86.650	87.600	87.600	97,092
2026-10-14	87.400	87.650	86.700	86.900	86.900	43,751
2026-10-13	87.350	88.100	87.250	87.550	87.550	54,470
2026-10-12	86.500	87.000	86.200	86.700	86.700	29,087
2026-10-09	86.850	87.050	85.900	86.200	86.200	58,102
2026-10-08	86.950	87.350	86.250	86.250	86.250	60,890
2026-10-07	85.950	86.600	85.550	86.600	86.600	97,699
2026-10-06	87.300	87.950	86.600	86.600	86.600	42,135
2026-10-05	85.600	87.400	85.600	87.400	87.400	85,842
2026-10-02	84.750	85.950	84.500	85.650	85.650	78,354
2026-10-01	86.000	86.200	84.550	84.550	84.550	67,294
2026-09-30	86.750	87.350	86.100	86.150	86.150	58,426
2026-09-29	86.200	87.150	86.000	86.600	86.600	31,835
2026-09-28	87.500	87.750	86.250	86.250	86.250	45,259
2026-09-25	87.450	87.900	87.050	87.050	87.050	38,283
2026-09-24	85.850	87.600	85.800	86.800	86.800	78,186
2026-09-23	87.100	87.250	85.950	86.350	86.350	39,650
2026-09-22	87.450	88.300	86.950	86.950	86.950	77,315
2026-09-21	87.600	87.900	86.950	87.100	87.100	77,042
2026-09-18	87.200	87.500	86.600	87.050	87.050	220,343
2026-09-17	87.700	87.750	86.750	87.200	87.200	79,342
2026-09-16	87.000	88.100	87.000	87.450	87.450	31,842
2026-09-15	87.800	88.150	86.900	87.250	87.250	50,596
2026-09-14	87.700	88.750	87.700	88.000	88.000	39,344
2026-09-11	88.700	88.800	87.650	88.000	88.000	45,682
2026-09-10	87.650	89.300	87.650	88.300	88.300	40,773
2026-09-09	89.300	89.400	87.650	88.250	88.250	46,948
2026-09-08	90.900	90.900	89.200	89.600	89.600	39,439
2026-09-07	90.050	90.250	89.200	89.250	89.250	51,469
2026-09-04	90.800	90.900	90.100	90.700	90.700	64,192
2026-09-03	89.800	90.600	89.250	90.550	90.550	60,460
2026-09-02	89.200	90.600	88.750	89.850	89.850	107,190
2026-09-01	89.100	89.550	88.200	88.850	88.850	53,397
2026-08-31	88.950	89.550	88.500	88.650	88.650	86,922
2026-08-28	90.000	90.700	86.800	89.250	89.250	310,794
2026-08-27	87.800	89.650	87.300	89.250	89.250	186,953
2026-08-26	88.000	88.300	87.500	87.500	87.500	58,936
2026-08-25	86.800	88.650	86.300	87.800	87.800	116,157
2026-08-24	86.350	87.000	86.300	86.600	86.600	69,967
2026-08-21	85.400	87.050	85.400	87.000	87.000	118,879
2026-08-20	85.850	85.850	84.700	85.600	85.600	73,015
2026-08-19	86.000	86.150	85.550	85.800	85.800	64,110
2026-08-18	86.200	86.350	85.450	86.000	86.000	72,720
2026-08-17	85.000	86.300	85.000	86.250	86.250	122,482
2026-08-14	85.550	85.750	84.500	85.500	85.500	97,551
2026-08-13	86.200	86.500	85.250	85.250	85.250	83,571
2026-08-12	86.400	86.600	85.000	85.500	85.500	114,372
2026-08-11	87.800	87.850	86.150	86.150	86.150	99,388
2026-08-10	88.600	88.700	87.500	87.700	87.700	89,853
2026-08-07	88.600	89.300	88.300	88.650	88.650	53,074
2026-08-06	89.350	89.550	88.000	88.750	88.750	103,919
2026-08-05	90.700	90.700	88.900	89.300	89.300	79,877
2026-08-04	89.500	90.850	89.200	90.100	90.100	51,806
2026-08-03	89.650	90.350	89.450	89.800	89.800	50,687
2026-07-31	90.400	90.950	89.500	89.800	89.800	39,302
2026-07-30	90.200	90.550	89.250	90.000	90.000	54,097
2026-07-29	91.150	91.400	89.600	90.200	90.200	50,480
2026-07-28	89.950	92.350	89.600	91.050	91.050	74,323
2026-07-27	88.750	90.850	88.100	90.850	90.850	65,326

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	4.6000 CHF
2025-04-28	4.2500 CHF
2024-04-26	4.0000 CHF
2023-04-25	3.9500 CHF
2022-04-25	3.8500 CHF
2021-04-26	3.7500 CHF
2020-04-20	3.7500 CHF
2019-04-23	3.7500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.