Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	89.800	91.100	88.000	88.400	88.400	125,095
2026-07-23	89.800	93.600	89.000	89.800	89.800	91,404
2026-07-22	90.300	91.500	89.900	89.950	89.950	67,364
2026-07-21	90.250	90.450	89.650	90.150	90.150	47,708
2026-07-20	89.800	90.500	89.500	90.050	90.050	44,166
2026-07-17	90.550	90.800	89.600	90.250	90.250	90,527
2026-07-16	90.750	91.250	90.200	90.200	90.200	81,391
2026-07-15	92.700	92.700	90.650	91.000	91.000	80,565
2026-07-14	93.000	93.200	87.950	93.000	93.000	110,195
2026-07-13	94.800	95.000	93.250	93.250	93.250	46,012
2026-07-10	92.700	94.300	92.550	94.300	94.300	36,711
2026-07-09	93.500	93.950	92.200	93.100	93.100	43,065
2026-07-08	92.500	94.400	92.150	93.200	93.200	36,974
2026-07-07	94.050	94.950	92.500	92.600	92.600	75,724
2026-07-06	95.000	95.500	93.900	93.900	93.900	31,965
2026-07-03	95.000	95.500	94.100	94.900	94.900	36,753
2026-07-02	95.550	95.850	94.550	95.350	95.350	50,120
2026-07-01	94.750	95.750	94.000	95.050	95.050	56,744
2026-06-30	95.750	96.450	94.550	94.600	94.600	44,454
2026-06-29	95.250	95.800	94.900	95.300	95.300	37,850
2026-06-26	94.700	95.350	94.400	95.100	95.100	27,522
2026-06-25	95.900	95.900	94.450	94.650	94.650	30,408
2026-06-24	96.000	96.100	94.850	95.450	95.450	43,475
2026-06-23	95.650	96.100	95.150	96.100	96.100	33,531
2026-06-22	95.550	96.200	94.650	95.700	95.700	54,772
2026-06-19	94.100	96.000	93.350	96.000	96.000	195,247
2026-06-18	95.100	95.100	93.650	93.650	93.650	41,952
2026-06-17	94.400	95.200	93.550	94.950	94.950	58,588
2026-06-16	94.050	94.650	93.300	94.650	94.650	35,423
2026-06-15	94.600	95.000	93.350	93.850	93.850	35,632
2026-06-12	93.500	94.400	93.000	93.700	93.700	37,167
2026-06-11	94.050	94.750	92.700	93.000	93.000	53,869
2026-06-10	96.250	96.250	94.600	95.150	95.150	25,059
2026-06-09	94.650	96.250	94.650	95.750	95.750	34,289
2026-06-08	94.950	95.300	94.400	95.050	95.050	26,078
2026-06-05	95.800	95.900	94.750	94.950	94.950	32,180
2026-06-04	93.600	95.250	93.350	94.650	94.650	30,785
2026-06-03	94.250	94.950	93.250	93.700	93.700	35,582
2026-06-02	94.450	95.300	94.250	94.250	94.250	30,656
2026-06-01	94.300	95.250	93.900	94.500	94.500	51,631
2026-05-29	97.350	97.350	93.550	95.000	95.000	123,795
2026-05-28	96.800	97.350	96.400	96.750	96.750	29,699
2026-05-27	96.000	97.200	96.000	96.950	96.950	46,684
2026-05-26	95.900	96.900	95.750	96.300	96.300	48,902
2026-05-22	95.900	96.250	94.450	94.700	94.700	38,177
2026-05-21	97.000	97.900	95.950	95.950	95.950	80,317
2026-05-20	96.200	97.300	94.900	97.200	97.200	46,449
2026-05-19	95.450	96.400	95.450	95.900	95.900	39,261
2026-05-18	94.200	95.700	93.350	95.100	95.100	49,190
2026-05-15	94.000	95.200	93.950	94.000	94.000	46,692
2026-05-13	92.900	93.800	92.850	93.350	93.350	57,563
2026-05-12	92.550	93.250	92.000	92.800	92.800	51,872
2026-05-11	92.600	93.500	92.500	93.050	93.050	43,770
2026-05-08	92.600	93.350	92.450	92.900	92.900	44,157
2026-05-07	94.650	94.650	92.350	93.200	93.200	54,264
2026-05-06	92.600	93.700	92.400	93.300	93.300	72,037
2026-05-05	94.350	94.950	91.500	92.400	92.400	69,502
2026-05-04	95.800	95.950	94.500	94.900	94.900	49,636
2026-04-30	95.000	96.450	94.600	95.550	95.550	166,346
2026-04-29	96.600	96.750	95.150	95.450	95.450	65,135

← NewerPage 2 of 5 · 249 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.