Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	91.000	91.650	90.500	91.600	87.445	22,700
2025-10-29	91.350	91.550	90.650	90.950	86.824	24,657
2025-10-28	91.400	91.700	90.850	91.200	87.063	33,290
2025-10-27	91.800	91.850	91.000	91.400	87.254	27,615
2025-10-24	91.150	91.750	90.600	91.750	87.588	37,904
2025-10-23	90.400	91.150	90.400	91.150	87.015	25,607
2025-10-22	90.850	90.850	89.950	90.600	86.490	43,144
2025-10-21	90.050	90.350	89.850	90.100	86.013	32,863
2025-10-20	90.450	90.800	89.650	90.250	86.156	31,869
2025-10-17	89.500	90.050	88.550	90.000	85.917	59,917
2025-10-16	90.500	90.650	89.400	89.900	85.822	98,543
2025-10-15	91.500	91.550	90.500	90.800	86.681	54,419
2025-10-14	91.900	92.250	91.150	91.450	87.301	58,416
2025-10-13	92.750	93.400	91.900	92.000	87.826	64,000
2025-10-10	92.600	93.550	92.550	92.800	88.590	40,833
2025-10-09	91.500	93.000	91.500	92.450	88.256	49,006
2025-10-08	91.650	92.000	91.200	91.800	87.636	34,639
2025-10-07	91.600	92.250	91.450	91.600	87.445	28,251
2025-10-06	91.300	92.350	91.000	91.800	87.636	43,948
2025-10-03	90.350	91.900	90.350	91.050	86.920	36,808
2025-10-02	90.250	90.950	90.100	90.100	86.013	72,381
2025-10-01	91.450	91.450	90.200	90.200	86.108	35,805
2025-09-30	91.750	91.850	91.200	91.450	87.301	64,007
2025-09-29	90.600	91.450	90.400	91.450	87.301	37,273
2025-09-26	90.100	90.750	90.100	90.400	86.299	27,340
2025-09-25	89.600	90.450	89.400	90.000	85.917	28,456
2025-09-24	90.400	90.400	89.450	89.850	85.774	42,943
2025-09-23	89.950	90.800	89.800	90.200	86.108	48,881
2025-09-22	90.300	90.400	89.400	89.650	85.583	52,893
2025-09-19	89.300	90.500	88.750	90.050	85.965	174,766
2025-09-18	89.700	89.950	88.900	89.250	85.201	53,106
2025-09-17	90.000	90.450	89.600	89.600	85.535	34,815
2025-09-16	91.200	91.200	89.700	90.050	85.965	58,394
2025-09-15	91.500	92.150	91.000	91.000	86.872	28,923
2025-09-12	91.500	91.900	91.100	91.250	87.111	42,651
2025-09-11	91.550	92.300	90.850	91.200	87.063	39,796
2025-09-10	91.900	92.600	91.200	91.200	87.063	53,903
2025-09-09	91.850	91.950	91.400	91.850	87.683	32,484
2025-09-08	90.900	91.850	90.900	91.300	87.158	28,523
2025-09-05	91.650	92.150	90.950	90.950	86.824	40,950
2025-09-04	90.800	92.250	90.800	91.800	87.636	50,330
2025-09-03	90.450	90.950	90.200	90.600	86.490	47,333
2025-09-02	90.900	91.500	90.100	90.400	86.299	58,805
2025-09-01	90.750	91.750	90.650	91.350	87.206	56,119
2025-08-29	91.450	91.650	90.550	90.750	86.633	83,672
2025-08-28	91.450	92.000	90.750	91.200	87.063	48,351
2025-08-27	92.500	92.700	91.000	91.250	87.111	58,435
2025-08-26	92.850	93.000	92.350	92.500	88.304	50,458
2025-08-25	92.850	93.350	92.550	92.750	88.542	58,023
2025-08-22	92.800	93.500	92.500	92.700	88.495	31,149
2025-08-21	91.800	93.450	91.650	92.950	88.733	87,989
2025-08-20	90.500	92.000	90.250	92.000	87.826	53,129
2025-08-19	90.550	90.950	89.950	90.300	86.204	75,604
2025-08-18	91.050	91.900	90.650	90.800	86.681	57,491
2025-08-15	92.050	92.250	91.000	91.200	87.063	41,181
2025-08-14	92.200	92.850	91.850	91.850	87.683	60,114
2025-08-13	92.000	92.850	91.750	92.000	87.826	34,542
2025-08-12	92.800	93.200	92.050	92.050	87.874	51,390
2025-08-11	92.200	93.300	91.850	92.800	88.590	76,830
2025-08-08	92.050	92.400	91.500	91.750	87.588	36,281

← NewerPage 5 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.