Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	71.300	71.500	69.850	71.050	61.453	53,224
2023-06-12	71.000	71.200	70.750	71.000	61.410	92,414
2023-06-09	70.500	70.800	70.050	70.500	60.977	51,161
2023-06-08	70.750	71.150	69.950	70.200	60.718	68,208
2023-06-07	70.000	71.100	69.850	70.850	61.280	80,115
2023-06-06	69.500	70.250	69.100	70.250	60.761	53,142
2023-06-05	69.450	70.200	69.450	69.550	60.156	59,508
2023-06-02	68.650	69.400	68.650	69.400	60.026	61,201
2023-06-01	68.300	69.150	68.000	68.200	58.988	77,237
2023-05-31	67.300	68.400	67.300	67.950	58.772	115,074
2023-05-30	68.350	68.650	67.050	67.300	58.210	64,932
2023-05-26	68.450	68.500	67.700	68.300	59.074	51,497
2023-05-25	68.200	68.450	67.700	67.950	58.772	66,859
2023-05-24	69.550	69.600	68.100	68.100	58.901	85,709
2023-05-23	69.300	69.900	68.900	69.800	60.372	87,528
2023-05-22	67.800	68.950	67.800	68.800	59.507	70,916
2023-05-19	67.850	68.300	67.450	67.800	58.642	73,022
2023-05-17	67.500	68.050	66.950	67.650	58.512	89,966
2023-05-16	68.600	68.600	67.800	68.050	58.858	59,595
2023-05-15	68.350	68.650	67.950	68.550	59.291	60,916
2023-05-12	68.850	68.950	68.050	68.150	58.945	65,995
2023-05-11	68.400	68.550	67.250	67.950	58.772	107,663
2023-05-10	69.200	69.200	68.050	68.200	58.988	73,825
2023-05-09	69.650	69.800	68.650	69.000	59.680	81,611
2023-05-08	69.650	70.000	69.150	69.700	60.285	85,749
2023-05-05	68.900	69.600	68.750	69.300	59.939	59,172
2023-05-04	70.450	70.600	68.700	68.750	59.464	85,210
2023-05-03	70.450	70.750	69.900	70.300	60.804	219,195
2023-05-02	72.000	72.000	70.200	70.200	60.718	72,317
2023-04-28	71.750	72.150	71.100	71.450	61.799	73,848
2023-04-27	72.400	73.100	71.050	71.050	61.453	113,331
2023-04-26	72.800	73.150	71.500	72.200	62.448	113,923
2023-04-25	72.700	73.350	71.700	72.950	63.096	122,993
2023-04-24	76.700	76.700	76.100	76.400	62.664	140,338
2023-04-21	75.700	76.650	74.800	76.450	62.705	84,712
2023-04-20	76.300	76.850	75.750	75.750	62.131	59,297
2023-04-19	75.200	76.250	75.150	76.150	62.459	82,423
2023-04-18	74.950	75.150	74.450	75.150	61.639	42,205
2023-04-17	75.650	75.900	74.700	74.750	61.311	59,262
2023-04-14	74.600	75.400	74.400	75.300	61.762	67,729
2023-04-13	75.250	75.250	74.200	74.400	61.023	53,910
2023-04-12	75.350	75.800	75.100	75.200	61.680	59,283
2023-04-11	75.000	75.650	74.800	75.300	61.762	58,376
2023-04-06	73.950	74.900	73.750	74.800	61.352	64,536
2023-04-05	72.800	73.750	72.700	73.750	60.490	52,686
2023-04-04	72.650	73.450	72.400	72.850	59.752	69,671
2023-04-03	72.600	72.750	71.950	72.400	59.383	79,360
2023-03-31	71.150	72.050	71.100	71.850	58.932	69,989
2023-03-30	71.250	71.900	71.250	71.400	58.563	70,155
2023-03-29	70.000	70.800	69.900	70.700	57.989	83,632
2023-03-28	71.850	71.950	69.750	70.200	57.579	99,450
2023-03-27	72.100	72.200	71.100	71.800	58.891	67,461
2023-03-24	70.050	70.850	69.400	70.650	57.948	63,505
2023-03-23	72.600	72.950	70.500	70.750	58.030	117,698
2023-03-22	74.550	74.700	72.950	73.200	60.039	103,762
2023-03-21	72.050	74.500	71.850	74.250	60.900	72,550
2023-03-20	70.000	72.000	68.450	71.400	58.563	162,049
2023-03-17	72.250	72.700	70.350	70.750	58.030	125,572
2023-03-16	73.350	73.350	70.600	72.100	59.137	97,277
2023-03-15	74.000	74.000	71.350	71.950	59.014	130,189

← NewerPage 15 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.