Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	98.700	99.200	98.300	98.750	94.270	67,822
2026-01-29	99.700	99.700	98.350	98.350	93.888	55,368
2026-01-28	100.00	100.10	98.500	99.550	95.034	38,934
2026-01-27	99.950	100.30	99.300	99.850	95.320	56,880
2026-01-26	100.20	100.20	99.100	99.250	94.748	40,805
2026-01-23	100.50	100.80	98.550	99.150	94.652	45,617
2026-01-22	100.10	101.70	100.00	100.70	96.132	69,418
2026-01-21	99.200	100.00	98.700	99.700	95.177	67,162
2026-01-20	99.800	100.10	99.050	99.900	95.368	58,277
2026-01-19	99.600	100.30	99.050	100.00	95.464	60,255
2026-01-16	100.00	100.80	99.200	100.80	96.227	67,143
2026-01-15	100.60	100.70	99.150	99.950	95.416	75,780
2026-01-14	96.050	101.30	95.950	100.70	96.132	107,480
2026-01-13	97.650	97.700	95.550	96.050	91.693	44,348
2026-01-12	97.150	97.800	97.000	97.650	93.220	51,705
2026-01-09	98.750	98.900	97.050	97.250	92.838	40,327
2026-01-08	97.600	98.550	96.650	98.500	94.032	76,411
2026-01-07	101.70	101.70	96.300	96.800	92.409	86,319
2026-01-06	102.00	102.10	101.00	101.40	96.800	62,902
2026-01-05	99.600	101.90	99.400	101.90	97.277	82,810
2025-12-30	98.700	99.500	98.500	99.350	94.843	28,861
2025-12-29	98.600	99.350	98.400	98.700	94.223	38,570
2025-12-23	98.950	99.350	98.400	98.850	94.366	46,624
2025-12-22	97.950	99.000	97.400	98.750	94.270	51,646
2025-12-19	99.800	99.800	98.250	98.250	93.793	228,810
2025-12-18	97.850	99.750	97.700	99.750	95.225	71,980
2025-12-17	96.600	98.300	96.250	97.750	93.316	75,470
2025-12-16	95.200	96.550	95.200	96.500	92.122	105,692
2025-12-15	94.500	95.500	94.500	94.850	90.547	102,147
2025-12-12	94.550	95.500	94.200	94.200	89.927	94,316
2025-12-11	93.850	94.450	93.650	94.100	89.831	46,116
2025-12-10	95.100	95.100	91.000	93.800	89.545	101,859
2025-12-09	95.900	97.150	95.300	95.300	90.977	61,686
2025-12-08	97.050	97.650	96.050	96.200	91.836	62,289
2025-12-05	97.350	97.900	96.800	96.800	92.409	54,922
2025-12-04	97.300	97.800	97.050	97.300	92.886	56,180
2025-12-03	97.300	97.300	95.800	97.250	92.838	117,644
2025-12-02	96.000	97.450	95.550	97.450	93.029	138,043
2025-12-01	94.650	95.550	94.100	95.550	91.215	100,185
2025-11-28	93.600	94.950	93.300	94.950	90.643	124,462
2025-11-27	93.350	93.750	92.900	93.650	89.402	36,381
2025-11-26	92.250	93.450	92.100	93.150	88.924	46,392
2025-11-25	91.150	92.050	90.600	92.050	87.874	46,137
2025-11-24	91.400	91.500	90.500	90.800	86.681	132,723
2025-11-21	90.900	91.650	90.350	90.950	86.824	52,284
2025-11-20	90.250	90.950	89.900	90.200	86.108	60,358
2025-11-19	89.000	89.950	88.850	89.350	85.297	39,543
2025-11-18	89.900	89.900	88.450	89.150	85.106	60,144
2025-11-17	90.400	91.300	89.950	90.250	86.156	35,628
2025-11-14	90.700	90.800	89.750	90.250	86.156	41,337
2025-11-13	91.650	92.150	91.000	91.000	86.872	36,883
2025-11-12	92.800	93.250	90.550	91.700	87.540	69,140
2025-11-11	92.150	93.050	92.050	92.600	88.399	44,569
2025-11-10	90.800	91.950	90.300	91.950	87.779	36,548
2025-11-07	90.200	91.100	90.100	90.700	86.585	32,692
2025-11-06	91.300	92.350	90.550	90.550	86.442	33,012
2025-11-05	92.000	92.100	90.800	90.800	86.681	42,320
2025-11-04	92.000	92.000	90.800	91.750	87.588	30,179
2025-11-03	91.950	92.400	91.600	92.050	87.874	28,632
2025-10-31	91.700	92.100	91.300	91.950	87.779	45,617

← NewerPage 4 of 21 · 1,259 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.