Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	63.000	63.700	62.750	63.250	54.707	87,506
2023-09-05	63.250	63.600	63.000	63.350	54.793	45,326
2023-09-04	64.150	64.400	63.400	63.500	54.923	41,278
2023-09-01	64.400	64.650	64.000	64.000	55.355	38,558
2023-08-31	64.600	65.200	64.250	64.500	55.788	82,121
2023-08-30	65.150	65.250	64.150	64.400	55.701	49,171
2023-08-29	64.800	65.150	64.700	65.000	56.220	56,201
2023-08-28	64.000	64.600	63.950	64.500	55.788	37,869
2023-08-25	64.100	64.350	63.850	63.950	55.312	38,925
2023-08-24	64.500	64.850	64.100	64.100	55.442	37,307
2023-08-23	63.400	64.350	63.400	64.050	55.399	53,122
2023-08-22	63.900	64.100	63.350	63.350	54.793	69,054
2023-08-21	63.350	64.200	63.350	63.400	54.836	35,725
2023-08-18	64.100	64.100	63.300	63.750	55.139	69,455
2023-08-17	64.000	64.500	63.700	64.100	55.442	56,855
2023-08-16	64.750	65.050	64.050	64.150	55.485	67,643
2023-08-15	65.000	65.300	64.600	64.750	56.004	48,246
2023-08-14	65.400	65.800	65.100	65.200	56.393	58,159
2023-08-11	65.200	66.000	65.100	65.200	56.393	43,665
2023-08-10	65.750	66.050	65.250	65.600	56.739	58,078
2023-08-09	64.800	65.800	64.650	65.750	56.869	70,073
2023-08-08	65.200	65.350	64.400	64.500	55.788	56,994
2023-08-07	64.900	65.600	64.900	65.550	56.696	53,859
2023-08-04	65.500	65.500	64.850	65.100	56.307	56,504
2023-08-03	65.200	65.650	65.050	65.300	56.480	57,723
2023-08-02	66.000	66.350	65.250	65.250	56.436	117,349
2023-07-31	66.900	66.900	66.000	66.000	57.085	62,098
2023-07-28	66.800	66.850	66.300	66.700	57.691	63,490
2023-07-27	66.000	67.000	65.800	66.450	57.474	87,155
2023-07-26	66.000	66.500	65.250	65.700	56.826	103,372
2023-07-25	66.300	66.700	65.250	66.150	57.215	142,844
2023-07-24	67.350	67.800	66.350	66.350	57.388	143,042
2023-07-21	68.600	69.000	67.300	68.050	58.858	136,452
2023-07-20	72.200	72.500	67.700	68.050	58.858	295,921
2023-07-19	74.350	74.650	73.700	73.800	63.832	59,777
2023-07-18	74.200	74.250	73.600	73.850	63.875	29,159
2023-07-17	74.300	74.450	73.850	74.100	64.091	38,184
2023-07-14	74.400	75.100	74.350	74.450	64.394	47,559
2023-07-13	73.950	75.000	73.950	74.700	64.610	56,927
2023-07-12	73.400	74.500	73.350	74.450	64.394	60,040
2023-07-11	74.350	74.350	71.850	73.600	63.659	148,002
2023-07-10	74.100	74.850	74.050	74.550	64.480	71,085
2023-07-07	74.050	74.550	73.700	74.350	64.307	46,102
2023-07-06	74.700	75.200	73.900	73.900	63.918	65,148
2023-07-05	74.800	75.400	74.500	75.250	65.086	65,227
2023-07-04	74.600	75.650	74.600	75.050	64.913	72,181
2023-07-03	74.600	75.250	74.300	74.400	64.351	135,300
2023-06-30	73.500	74.800	73.500	74.200	64.178	110,343
2023-06-29	73.150	73.600	72.650	73.350	63.442	53,712
2023-06-28	72.250	73.200	72.250	73.150	63.269	76,870
2023-06-27	71.400	72.400	71.400	72.200	62.448	84,930
2023-06-26	70.800	71.200	70.500	70.950	61.367	45,036
2023-06-23	70.450	71.500	70.400	70.950	61.367	54,593
2023-06-22	70.900	71.400	70.550	70.850	61.280	48,570
2023-06-21	70.650	71.350	70.400	71.000	61.410	77,705
2023-06-20	70.350	70.800	70.350	70.700	61.150	39,484
2023-06-19	70.900	71.150	70.300	70.300	60.804	31,918
2023-06-16	70.600	71.250	70.500	71.000	61.410	145,299
2023-06-15	70.800	71.200	70.400	70.850	61.280	40,180
2023-06-14	71.250	71.400	70.600	70.700	61.150	55,722

← NewerPage 14 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.