Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	97.000	98.050	96.200	96.550	96.550	181,933
2026-04-27	101.60	102.00	99.750	101.40	96.800	119,647
2026-04-24	102.40	103.20	101.60	101.60	96.991	54,524
2026-04-23	103.50	104.00	102.60	102.60	97.946	49,952
2026-04-22	104.80	104.80	103.70	103.70	98.996	46,065
2026-04-21	104.50	105.50	104.00	104.50	99.759	74,917
2026-04-20	104.60	104.70	103.20	104.50	99.759	46,874
2026-04-17	103.20	104.60	103.20	104.60	99.855	148,683
2026-04-16	103.00	103.10	101.80	102.90	98.232	62,894
2026-04-15	102.20	102.90	102.10	102.90	98.232	50,135
2026-04-14	102.40	102.60	102.00	102.40	97.755	49,902
2026-04-13	101.40	102.20	101.10	101.70	97.086	59,558
2026-04-10	100.50	102.30	100.50	101.50	96.896	64,681
2026-04-09	100.00	101.10	99.650	100.30	95.750	82,833
2026-04-08	101.90	101.90	99.550	99.750	95.225	76,499
2026-04-07	101.00	101.60	100.10	100.10	95.559	96,994
2026-04-02	100.20	100.70	99.250	100.60	96.036	46,798
2026-04-01	99.950	100.70	99.550	100.40	95.845	61,680
2026-03-31	98.450	99.050	97.900	98.550	94.079	68,612
2026-03-30	97.000	97.500	95.500	97.500	93.077	58,266
2026-03-27	97.650	97.850	96.700	97.200	92.791	37,284
2026-03-26	96.500	97.650	96.300	97.300	92.886	44,710
2026-03-25	95.850	97.350	95.750	96.500	92.122	60,900
2026-03-24	95.700	96.150	94.550	95.250	90.929	41,084
2026-03-23	93.900	96.200	92.650	95.250	90.929	77,180
2026-03-20	96.100	96.900	94.750	94.750	90.452	137,890
2026-03-19	96.500	97.550	95.600	95.600	91.263	67,091
2026-03-18	96.850	97.950	95.850	97.300	92.886	62,402
2026-03-17	97.150	97.450	94.750	95.700	91.359	113,762
2026-03-16	97.950	98.000	95.700	97.150	92.743	56,511
2026-03-13	96.850	98.400	96.200	97.550	93.125	58,392
2026-03-12	97.000	97.700	96.500	97.150	92.743	51,751
2026-03-11	98.050	98.100	96.250	97.150	92.743	71,019
2026-03-10	99.700	100.30	98.200	98.200	93.745	79,425
2026-03-09	96.100	98.000	95.350	98.000	93.554	59,661
2026-03-06	98.950	99.000	96.500	97.350	92.934	65,301
2026-03-05	99.900	100.10	98.650	98.650	94.175	101,883
2026-03-04	97.700	100.70	97.600	99.750	95.225	169,118
2026-03-03	99.450	99.450	96.100	97.150	92.743	114,209
2026-03-02	97.500	100.40	97.150	100.00	95.464	62,381
2026-02-27	99.850	100.30	98.650	99.600	95.082	113,371
2026-02-26	98.300	100.00	98.000	99.850	95.320	58,119
2026-02-25	97.050	98.550	97.050	98.300	93.841	55,990
2026-02-24	96.400	98.000	96.000	97.200	92.791	67,757
2026-02-23	96.900	97.850	96.050	96.400	92.027	67,983
2026-02-20	94.000	96.900	93.900	96.450	92.075	93,810
2026-02-19	99.000	99.000	92.050	92.950	88.733	377,679
2026-02-18	99.100	99.800	98.600	99.200	94.700	85,401
2026-02-17	98.250	99.150	97.300	99.150	94.652	65,669
2026-02-16	97.600	98.300	97.450	97.550	93.125	51,291
2026-02-13	98.600	98.750	97.000	97.450	93.029	86,064
2026-02-12	98.500	99.300	97.650	97.950	93.507	99,444
2026-02-11	99.650	100.20	98.050	98.450	93.984	44,753
2026-02-10	100.40	100.80	99.550	99.950	95.416	43,653
2026-02-09	99.150	100.30	98.950	100.30	95.750	45,997
2026-02-06	99.300	100.20	99.000	99.300	94.795	48,668
2026-02-05	99.950	100.50	99.050	99.600	95.082	51,218
2026-02-04	99.600	99.850	98.200	98.750	94.270	94,381
2026-02-03	101.40	101.60	98.200	99.250	94.748	51,034
2026-02-02	98.900	100.70	98.450	100.50	95.941	43,719

← NewerPage 3 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.