Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	74.000	74.000	71.350	71.950	59.014	130,189
2023-03-14	74.050	74.100	72.500	73.900	60.613	114,614
2023-03-13	74.750	74.750	72.900	73.900	60.613	81,174
2023-03-10	75.050	75.800	73.850	75.050	61.557	104,421
2023-03-09	76.650	76.650	75.550	76.150	62.459	63,579
2023-03-08	76.800	76.900	75.900	76.750	62.951	74,655
2023-03-07	76.800	77.300	76.700	76.900	63.074	54,087
2023-03-06	77.100	78.150	76.650	76.900	63.074	109,915
2023-03-03	77.300	77.550	76.650	76.850	63.033	77,084
2023-03-02	76.850	77.400	76.450	77.250	63.361	57,187
2023-03-01	80.500	80.650	76.250	76.900	63.074	157,060
2023-02-28	78.900	80.300	78.550	80.000	65.617	83,450
2023-02-27	79.600	80.050	79.050	79.400	65.125	70,126
2023-02-24	79.700	80.550	78.150	78.800	64.632	93,138
2023-02-23	80.000	80.800	79.050	79.550	65.248	83,338
2023-02-22	80.200	80.200	78.150	79.150	64.919	63,987
2023-02-21	80.200	80.400	79.650	80.400	65.945	50,653
2023-02-20	80.200	80.850	80.100	80.150	65.740	27,567
2023-02-17	79.900	80.350	78.700	80.200	65.781	74,826
2023-02-16	80.850	80.900	79.300	79.900	65.535	76,918
2023-02-15	79.700	80.850	79.600	80.800	66.273	59,536
2023-02-14	79.350	80.050	79.050	80.000	65.617	43,659
2023-02-13	78.950	79.300	77.850	79.150	64.919	60,835
2023-02-10	80.450	80.450	78.450	78.700	64.550	77,644
2023-02-09	81.000	81.000	79.750	80.650	66.150	93,134
2023-02-08	80.000	80.950	79.900	80.400	65.945	48,994
2023-02-07	80.200	80.350	79.650	80.200	65.781	66,612
2023-02-06	79.800	80.000	79.050	80.000	65.617	68,085
2023-02-03	79.000	80.000	78.550	79.750	65.412	39,654
2023-02-02	81.250	81.450	78.650	78.800	64.632	91,513
2023-02-01	81.350	81.950	80.700	80.900	66.355	76,471
2023-01-31	81.600	81.600	80.750	80.950	66.396	48,451
2023-01-30	81.000	81.700	80.350	81.650	66.970	64,633
2023-01-27	81.100	81.850	81.100	81.750	67.052	63,864
2023-01-26	80.550	81.200	80.400	81.000	66.437	95,598
2023-01-25	80.200	80.550	79.800	80.450	65.986	68,407
2023-01-24	80.450	81.050	80.100	80.350	65.904	100,964
2023-01-23	79.600	80.450	79.450	80.100	65.699	125,349
2023-01-20	79.400	79.700	78.500	79.400	65.125	91,943
2023-01-19	77.500	79.000	77.100	78.700	64.550	67,545
2023-01-18	78.900	79.550	77.600	78.100	64.058	54,671
2023-01-17	77.500	79.000	77.200	78.550	64.427	60,270
2023-01-16	77.600	78.250	77.300	77.900	63.894	36,984
2023-01-13	78.300	78.600	77.650	77.850	63.853	35,579
2023-01-12	78.150	78.400	76.700	78.050	64.017	73,665
2023-01-11	79.200	80.050	77.700	77.850	63.853	88,433
2023-01-10	79.000	79.350	77.850	79.200	64.960	56,439
2023-01-09	79.250	79.750	78.850	79.400	65.125	46,587
2023-01-06	79.500	79.750	78.400	79.250	65.001	40,804
2023-01-05	78.600	79.450	78.450	79.450	65.166	59,059
2023-01-04	78.950	79.600	78.450	79.050	64.837	47,442
2023-01-03	77.900	79.050	77.450	78.050	64.017	70,774
2022-12-30	77.450	77.950	76.900	76.900	63.074	27,531
2022-12-29	76.600	77.750	76.600	77.700	63.730	20,840
2022-12-28	77.750	78.000	76.950	77.000	63.156	19,357
2022-12-27	77.550	78.050	77.400	77.650	63.689	14,611
2022-12-23	77.000	77.700	76.900	77.400	63.484	30,151
2022-12-22	76.500	78.350	76.500	77.750	63.771	90,785
2022-12-21	75.400	76.800	75.150	76.800	62.992	60,427
2022-12-20	75.000	75.650	73.950	75.500	61.926	54,749

← NewerPage 16 of 21 · 1,258 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.