Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	76.100	76.200	75.350	75.700	62.090	35,557
2022-12-16	77.000	77.500	75.400	76.100	62.418	293,513
2022-12-15	76.000	77.900	75.950	77.400	63.484	89,206
2022-12-14	77.000	77.800	76.100	76.700	62.910	49,511
2022-12-13	76.700	77.800	76.500	76.950	63.115	82,372
2022-12-12	76.050	76.650	75.750	76.500	62.746	37,071
2022-12-09	75.000	76.500	74.950	76.350	62.623	78,313
2022-12-08	74.200	75.000	73.950	74.750	61.311	40,549
2022-12-07	74.000	74.100	73.400	73.450	60.244	27,732
2022-12-06	73.700	74.500	73.250	74.000	60.695	24,960
2022-12-05	74.400	74.400	73.500	73.850	60.572	25,703
2022-12-02	73.100	74.700	72.900	74.150	60.818	71,351
2022-12-01	74.600	74.600	72.400	72.900	59.793	80,615
2022-11-30	74.300	74.700	74.000	74.550	61.147	50,114
2022-11-29	73.000	74.500	72.800	74.050	60.736	49,755
2022-11-28	73.000	73.550	72.600	73.050	59.916	50,986
2022-11-25	74.700	74.700	73.150	74.000	60.695	40,833
2022-11-24	74.450	74.800	74.000	74.550	61.147	24,266
2022-11-23	75.250	75.250	74.400	74.550	61.147	54,027
2022-11-22	75.600	75.900	74.900	74.900	61.434	32,305
2022-11-21	74.800	75.850	74.800	75.700	62.090	35,834
2022-11-18	74.700	76.200	74.700	75.300	61.762	63,450
2022-11-17	74.150	75.150	73.800	74.700	61.270	53,076
2022-11-16	73.000	74.200	72.900	74.200	60.859	89,853
2022-11-15	72.500	73.900	72.050	73.250	60.080	67,206
2022-11-14	73.200	73.650	71.500	72.300	59.301	92,156
2022-11-11	77.150	77.900	73.150	73.150	59.998	125,469
2022-11-10	76.100	78.100	76.050	77.350	63.443	113,848
2022-11-09	76.000	76.600	75.900	76.500	62.746	66,229
2022-11-08	75.000	76.650	74.700	76.000	62.336	86,529
2022-11-07	74.400	75.800	74.300	75.100	61.598	78,923
2022-11-04	73.900	74.800	73.100	74.500	61.106	89,834
2022-11-03	72.800	73.600	72.400	73.350	60.162	65,408
2022-11-02	73.000	73.450	72.250	73.050	59.916	80,362
2022-11-01	72.350	73.750	72.250	72.250	59.260	49,793
2022-10-31	72.050	72.600	71.300	72.600	59.547	94,981
2022-10-28	71.100	72.250	70.900	71.700	58.809	37,140
2022-10-27	72.100	72.700	70.850	71.550	58.686	58,177
2022-10-26	71.300	73.400	71.300	72.650	59.588	83,378
2022-10-25	69.550	72.250	69.200	71.650	58.768	95,754
2022-10-24	69.500	69.500	68.450	69.000	56.594	52,975
2022-10-21	67.500	68.300	67.150	68.300	56.020	87,824
2022-10-20	69.300	69.300	67.350	68.400	56.102	34,325
2022-10-19	69.050	69.650	68.500	68.950	56.553	44,159
2022-10-18	69.250	69.650	68.550	68.800	56.430	40,789
2022-10-17	66.800	69.250	66.550	68.600	56.266	55,352
2022-10-14	69.400	69.400	66.250	66.550	54.585	97,719
2022-10-13	70.000	70.000	67.450	68.600	56.266	82,134
2022-10-12	71.050	71.050	69.550	70.000	57.415	64,596
2022-10-11	70.150	71.400	69.600	71.100	58.317	53,274
2022-10-10	71.000	71.350	70.050	70.650	57.948	67,043
2022-10-07	71.950	72.100	71.000	71.400	58.563	39,503
2022-10-06	71.900	72.600	71.350	71.900	58.973	41,581
2022-10-05	71.700	72.600	71.350	72.000	59.055	97,858
2022-10-04	70.650	72.000	70.250	72.000	59.055	80,035
2022-10-03	69.400	70.650	68.600	70.250	57.620	91,091
2022-09-30	68.550	71.900	68.550	70.500	57.825	144,837
2022-09-29	69.500	69.500	66.700	68.450	56.143	66,398
2022-09-28	68.250	69.200	67.500	69.150	56.717	72,559
2022-09-27	68.550	69.100	67.900	68.700	56.348	44,709

← NewerPage 17 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.