Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	68.700	69.550	68.400	69.200	56.758	75,218
2022-06-30	69.000	69.000	67.200	68.200	55.938	62,350
2022-06-29	69.350	69.550	67.800	68.600	56.266	43,451
2022-06-28	71.250	71.800	70.150	70.150	57.538	87,988
2022-06-27	70.900	72.800	70.050	70.650	57.948	78,110
2022-06-24	67.650	70.350	67.650	70.050	57.456	73,872
2022-06-23	68.200	68.300	67.200	67.700	55.528	48,282
2022-06-22	67.300	68.200	66.700	68.100	55.856	42,913
2022-06-21	67.500	68.450	67.400	67.550	55.405	57,256
2022-06-20	67.300	67.500	66.350	67.250	55.159	44,374
2022-06-17	67.250	67.800	66.450	67.450	55.323	99,226
2022-06-16	68.200	68.250	66.600	67.000	54.954	68,470
2022-06-15	67.100	68.750	66.800	68.650	56.307	71,224
2022-06-14	65.150	67.000	65.150	66.750	54.749	97,755
2022-06-13	65.000	65.650	64.800	65.250	53.519	63,274
2022-06-10	65.800	66.050	65.100	65.700	53.888	74,098
2022-06-09	66.750	67.100	65.800	66.400	54.462	75,798
2022-06-08	66.250	66.950	65.750	66.650	54.667	58,573
2022-06-07	66.000	66.550	65.950	66.300	54.380	39,864
2022-06-03	66.950	67.200	66.150	66.200	54.298	28,849
2022-06-02	66.900	66.900	65.900	66.400	54.462	45,323
2022-06-01	67.700	68.750	66.550	66.600	54.626	102,425
2022-05-31	69.300	69.300	67.000	67.000	54.954	138,577
2022-05-30	68.300	69.250	68.200	68.800	56.430	65,044
2022-05-27	68.950	69.500	68.150	68.250	55.979	45,851
2022-05-25	68.800	69.150	68.000	68.400	56.102	52,363
2022-05-24	68.050	69.650	68.050	68.350	56.061	100,444
2022-05-23	68.700	69.100	68.050	69.000	56.594	135,928
2022-05-20	69.300	70.000	67.650	67.900	55.692	102,267
2022-05-19	68.000	69.600	66.950	69.300	56.840	136,776
2022-05-18	69.950	70.350	68.750	69.050	56.635	74,588
2022-05-17	69.000	70.000	68.850	69.250	56.799	51,350
2022-05-16	69.700	69.900	68.700	68.800	56.430	54,588
2022-05-13	68.700	69.650	68.400	69.600	57.086	74,627
2022-05-12	68.050	68.350	67.300	68.150	55.897	99,867
2022-05-11	68.000	68.850	67.500	68.850	56.471	62,957
2022-05-10	67.300	68.200	66.700	67.600	55.446	77,673
2022-05-09	68.000	68.000	66.650	67.200	55.118	66,471
2022-05-06	67.650	68.350	66.550	68.050	55.815	76,087
2022-05-05	69.500	69.500	67.700	67.850	55.651	74,362
2022-05-04	69.250	69.800	68.700	68.700	56.348	48,137
2022-05-03	69.600	70.150	69.100	69.800	57.251	65,509
2022-05-02	70.100	70.250	68.200	68.800	56.430	58,542
2022-04-29	70.000	71.750	69.950	70.950	58.194	128,212
2022-04-28	69.000	70.050	68.600	69.650	57.128	97,448
2022-04-27	68.400	68.750	67.450	68.600	56.266	98,166
2022-04-26	71.000	71.550	67.700	68.100	55.856	139,583
2022-04-25	70.550	70.700	69.300	69.950	57.374	146,227
2022-04-22	73.850	74.800	73.600	74.400	57.866	164,526
2022-04-21	74.250	75.000	73.550	74.450	57.905	163,879
2022-04-20	72.500	75.800	72.500	75.200	58.488	277,522
2022-04-19	70.700	71.450	69.750	71.400	55.532	107,005
2022-04-14	69.450	70.250	68.650	70.000	54.444	93,724
2022-04-13	68.900	69.100	68.400	69.100	53.744	33,535
2022-04-12	68.200	69.350	67.750	68.900	53.588	64,902
2022-04-11	69.150	69.150	68.050	68.700	53.432	57,457
2022-04-08	67.650	68.600	67.450	68.600	53.355	88,849
2022-04-07	66.950	67.800	66.900	67.050	52.149	42,847
2022-04-06	67.600	68.100	66.950	67.150	52.227	56,891
2022-04-05	68.500	68.800	68.000	68.000	52.888	64,443

← NewerPage 19 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.