Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	91.500	92.500	91.500	92.150	87.970	72,223
2025-08-06	91.350	91.700	90.750	91.100	86.967	50,871
2025-08-05	91.450	91.900	90.950	91.250	87.111	62,583
2025-08-04	89.850	92.000	89.000	91.100	86.967	79,634
2025-07-31	90.750	92.550	90.650	91.350	87.206	162,102
2025-07-30	88.900	90.850	88.800	90.600	86.490	150,679
2025-07-29	88.650	90.300	88.300	89.000	84.963	158,126
2025-07-28	90.100	90.250	88.550	88.950	84.915	105,473
2025-07-25	93.050	93.050	90.500	90.500	86.395	127,715
2025-07-24	96.050	98.600	89.550	91.950	87.779	473,997
2025-07-23	103.20	103.30	101.80	102.20	97.564	46,358
2025-07-22	103.90	104.30	102.80	103.20	98.518	36,215
2025-07-21	104.30	104.70	103.70	104.20	99.473	24,076
2025-07-18	104.40	104.40	103.90	104.30	99.568	31,133
2025-07-17	104.10	104.20	102.90	104.10	99.378	41,506
2025-07-16	102.30	104.40	102.30	104.10	99.378	71,568
2025-07-15	103.20	103.30	102.00	102.30	97.659	40,049
2025-07-14	100.60	103.30	100.40	103.30	98.614	77,778
2025-07-11	101.40	101.70	100.70	101.10	96.514	36,575
2025-07-10	102.50	102.50	100.70	101.60	96.991	91,652
2025-07-09	101.80	102.40	101.60	102.40	97.755	73,460
2025-07-08	101.70	102.10	101.20	101.50	96.896	47,881
2025-07-07	99.300	101.30	99.300	101.30	96.705	55,556
2025-07-04	98.750	99.250	98.600	99.200	94.700	36,165
2025-07-03	99.300	99.500	98.750	99.150	94.652	31,991
2025-07-02	99.950	99.950	98.900	99.150	94.652	37,529
2025-07-01	99.750	100.20	99.000	99.450	94.939	55,705
2025-06-30	99.250	99.900	98.950	99.700	95.177	51,437
2025-06-27	99.200	100.10	98.950	99.350	94.843	42,464
2025-06-26	98.850	99.550	98.600	98.850	94.366	42,112
2025-06-25	98.400	99.100	98.250	98.800	94.318	63,906
2025-06-24	98.850	99.600	98.400	98.600	94.127	35,767
2025-06-23	98.050	98.600	97.350	98.150	93.697	45,069
2025-06-20	97.700	98.850	97.700	98.550	94.079	60,418
2025-06-19	98.400	98.400	97.700	98.100	93.650	26,691
2025-06-18	98.400	99.350	97.600	98.400	93.936	53,047
2025-06-17	98.000	98.800	97.450	98.550	94.079	54,081
2025-06-16	98.150	98.900	98.150	98.550	94.079	48,247
2025-06-13	97.450	98.450	97.150	98.000	93.554	37,025
2025-06-12	98.350	98.450	97.550	98.250	93.793	60,223
2025-06-11	99.000	99.450	98.100	98.450	93.984	53,786
2025-06-10	101.00	101.10	98.950	99.000	94.509	37,912
2025-06-06	100.90	101.10	100.30	101.00	96.418	155,403
2025-06-05	101.00	102.10	100.20	100.50	95.941	109,648
2025-06-04	101.50	101.60	101.10	101.20	96.609	32,387
2025-06-03	101.90	102.50	100.80	101.00	96.418	40,606
2025-06-02	101.20	101.80	100.50	101.70	97.086	52,817
2025-05-30	100.30	101.90	100.30	101.10	96.514	78,645
2025-05-28	102.60	102.60	99.800	100.40	95.845	57,327
2025-05-27	104.00	104.00	102.90	103.00	98.327	37,478
2025-05-26	103.50	104.40	103.40	103.90	99.187	46,199
2025-05-23	103.50	103.80	101.10	103.10	98.423	66,772
2025-05-22	103.20	103.70	102.40	103.70	98.996	63,859
2025-05-21	102.00	103.30	102.00	103.20	98.518	51,737
2025-05-20	102.40	102.40	101.70	102.20	97.564	53,369
2025-05-19	101.60	102.30	101.30	102.30	97.659	54,967
2025-05-16	100.90	101.80	100.70	101.70	97.086	48,792
2025-05-15	99.450	100.80	99.100	100.70	96.132	61,991
2025-05-14	98.450	99.650	98.450	99.450	94.939	52,433
2025-05-13	99.250	99.450	98.050	98.650	94.175	48,033

← NewerPage 6 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.