Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	75.050	76.000	74.900	75.800	65.561	172,662
2024-02-26	73.650	75.050	72.900	74.950	64.826	266,712
2024-02-23	73.800	75.200	72.650	74.350	64.307	198,750
2024-02-22	70.100	75.400	70.000	74.000	64.005	343,773
2024-02-21	69.450	69.850	68.500	68.800	59.507	58,189
2024-02-20	69.400	69.850	69.000	69.300	59.939	58,516
2024-02-19	69.150	69.750	69.150	69.600	60.199	62,512
2024-02-16	68.800	69.700	68.700	69.100	59.766	95,182
2024-02-15	67.650	68.650	67.600	68.550	59.291	83,787
2024-02-14	66.200	67.800	66.200	67.400	58.296	64,870
2024-02-13	66.900	67.050	66.150	66.400	57.431	40,351
2024-02-12	66.300	66.750	66.100	66.750	57.734	44,086
2024-02-09	67.250	67.600	65.900	66.050	57.128	64,861
2024-02-08	67.600	67.700	66.950	67.350	58.253	86,821
2024-02-07	67.600	68.200	67.300	67.800	58.642	76,389
2024-02-06	67.400	67.700	66.650	67.500	58.383	50,809
2024-02-05	67.000	67.750	66.750	67.250	58.166	71,203
2024-02-02	66.650	67.400	66.650	66.900	57.864	41,635
2024-02-01	66.550	67.150	66.300	66.550	57.561	98,045
2024-01-31	67.500	67.800	66.750	66.750	57.734	100,834
2024-01-30	68.900	69.000	67.550	67.600	58.469	67,624
2024-01-29	68.950	68.950	68.350	68.600	59.334	45,419
2024-01-26	68.600	68.950	68.050	68.950	59.637	51,726
2024-01-25	67.350	68.750	67.150	68.700	59.420	69,835
2024-01-24	68.800	68.800	66.550	67.350	58.253	109,577
2024-01-23	69.100	69.500	68.400	68.750	59.464	65,692
2024-01-22	68.150	69.100	68.000	69.000	59.680	85,055
2024-01-19	68.650	68.800	67.800	67.800	58.642	104,731
2024-01-18	66.950	68.550	66.500	68.550	59.291	115,959
2024-01-17	66.450	67.000	66.100	66.900	57.864	89,034
2024-01-16	64.900	66.900	64.750	66.600	57.604	85,764
2024-01-15	65.100	65.350	64.750	64.950	56.177	53,408
2024-01-12	64.650	65.350	64.650	65.000	56.220	49,818
2024-01-11	64.900	65.250	64.400	64.450	55.744	50,983
2024-01-10	64.750	64.850	64.250	64.550	55.831	47,321
2024-01-09	65.000	65.550	64.750	65.050	56.263	77,465
2024-01-08	64.750	64.950	64.050	64.750	56.004	35,274
2024-01-05	64.850	65.050	64.200	64.700	55.961	33,473
2024-01-04	64.300	65.000	64.300	65.000	56.220	66,642
2024-01-03	65.800	65.850	64.150	64.250	55.572	105,175
2023-12-29	64.700	65.600	64.700	65.600	56.739	28,425
2023-12-28	64.750	64.900	64.300	64.750	56.004	33,006
2023-12-27	64.650	65.050	64.350	64.600	55.874	32,578
2023-12-22	64.150	64.650	63.900	64.400	55.701	91,621
2023-12-21	64.700	64.950	63.900	64.200	55.528	57,598
2023-12-20	65.950	66.250	65.200	65.200	56.393	56,095
2023-12-19	65.900	66.300	65.700	66.000	57.085	45,675
2023-12-18	66.300	66.800	65.750	66.100	57.172	65,982
2023-12-15	66.700	67.450	66.500	66.550	57.561	118,334
2023-12-14	66.100	66.700	66.050	66.300	57.345	81,639
2023-12-13	65.250	66.300	65.250	65.450	56.609	95,202
2023-12-12	65.800	66.000	65.150	65.200	56.393	53,298
2023-12-11	65.300	65.800	65.050	65.600	56.739	42,689
2023-12-08	64.300	65.500	64.300	65.350	56.523	55,975
2023-12-07	63.900	64.700	63.900	64.450	55.744	52,880
2023-12-06	64.550	64.550	63.600	64.200	55.528	67,461
2023-12-05	64.800	64.800	63.850	64.450	55.744	69,856
2023-12-04	64.650	65.100	64.150	64.850	56.090	44,782
2023-12-01	65.500	65.900	63.550	64.750	56.004	84,838
2023-11-30	66.000	66.550	65.500	65.650	56.782	112,359

← NewerPage 12 of 21 · 1,257 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.