Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	65.250	66.300	65.200	66.050	57.128	61,580
2023-11-28	64.800	65.250	64.350	65.250	56.436	32,699
2023-11-27	64.850	65.150	64.500	64.700	55.961	42,562
2023-11-24	64.700	65.400	64.600	64.900	56.134	29,631
2023-11-23	64.400	64.950	64.300	64.950	56.177	38,970
2023-11-22	64.500	64.800	64.200	64.500	55.788	34,325
2023-11-21	64.350	64.900	64.000	64.450	55.744	32,080
2023-11-20	64.950	65.350	64.250	64.500	55.788	47,136
2023-11-17	64.000	64.950	64.000	64.800	56.047	52,907
2023-11-16	64.600	64.600	63.750	64.100	55.442	42,078
2023-11-15	64.400	64.950	64.300	64.500	55.788	48,122
2023-11-14	63.100	64.100	62.700	64.100	55.442	58,581
2023-11-13	62.100	63.350	62.100	63.200	54.663	68,866
2023-11-10	62.500	62.600	61.100	61.500	53.193	98,404
2023-11-09	62.700	63.400	62.350	62.800	54.317	64,075
2023-11-08	63.000	63.000	62.100	62.550	54.101	96,256
2023-11-07	63.650	64.000	63.000	63.100	54.577	38,864
2023-11-06	64.400	64.500	63.750	63.750	55.139	41,608
2023-11-03	64.000	64.400	63.800	63.950	55.312	38,708
2023-11-02	63.500	64.000	63.150	63.950	55.312	53,494
2023-11-01	62.800	63.350	62.750	63.100	54.577	93,461
2023-10-31	61.900	62.800	61.900	62.450	54.015	69,983
2023-10-30	61.300	62.300	61.300	62.000	53.625	54,480
2023-10-27	60.800	61.450	60.400	61.200	52.933	64,009
2023-10-26	60.500	61.000	60.000	60.850	52.631	105,593
2023-10-25	61.000	61.300	60.500	60.900	52.674	76,486
2023-10-24	61.050	61.600	60.850	61.300	53.020	67,400
2023-10-23	62.250	62.350	60.850	61.150	52.890	78,195
2023-10-20	62.750	62.900	62.250	62.250	53.842	53,306
2023-10-19	62.550	63.200	62.400	62.850	54.361	46,245
2023-10-18	62.300	63.200	62.300	62.800	54.317	57,429
2023-10-17	62.400	62.850	62.350	62.650	54.188	28,947
2023-10-16	62.200	62.600	61.950	62.550	54.101	26,257
2023-10-13	62.800	62.800	61.650	61.800	53.452	71,078
2023-10-12	63.550	63.800	62.950	62.950	54.447	45,341
2023-10-11	62.500	63.400	62.500	63.150	54.620	58,128
2023-10-10	62.100	62.700	62.100	62.550	54.101	105,112
2023-10-09	62.000	62.100	61.500	61.850	53.496	65,624
2023-10-06	61.900	62.200	61.300	62.000	53.625	98,709
2023-10-05	61.900	62.200	61.600	61.750	53.409	37,850
2023-10-04	60.750	62.250	60.650	61.700	53.366	132,462
2023-10-03	61.750	62.050	60.950	60.950	52.717	56,238
2023-10-02	62.700	62.850	61.700	61.750	53.409	69,323
2023-09-29	61.950	62.650	61.800	62.300	53.885	112,563
2023-09-28	61.500	62.350	61.350	62.100	53.712	44,982
2023-09-27	62.350	62.400	61.400	61.450	53.150	46,984
2023-09-26	62.200	62.400	61.850	62.200	53.798	51,425
2023-09-25	63.000	63.100	62.300	62.350	53.928	49,765
2023-09-22	63.500	63.500	62.650	62.700	54.231	55,497
2023-09-21	63.600	64.200	63.250	63.650	55.053	50,697
2023-09-20	63.550	64.300	63.100	63.700	55.096	51,848
2023-09-19	63.000	63.400	62.800	63.400	54.836	38,813
2023-09-18	64.000	64.000	63.050	63.150	54.620	34,348
2023-09-15	63.900	64.300	63.500	63.800	55.182	200,066
2023-09-14	62.850	64.000	62.650	63.900	55.269	75,259
2023-09-13	63.000	63.100	62.350	63.000	54.490	95,971
2023-09-12	62.950	63.200	62.500	62.750	54.274	59,591
2023-09-11	62.650	63.450	62.650	62.950	54.447	49,052
2023-09-08	62.900	63.000	62.050	62.600	54.144	76,748
2023-09-07	63.000	63.350	62.800	62.900	54.404	41,781

← NewerPage 13 of 21 · 1,260 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.