Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	101.00	101.20	98.650	99.450	94.939	52,316
2025-05-09	101.30	101.30	100.30	100.70	96.132	43,346
2025-05-08	101.50	101.80	100.60	101.10	96.514	44,219
2025-05-07	100.50	101.20	100.50	101.10	96.514	46,086
2025-05-06	100.80	101.50	100.20	100.80	96.227	75,441
2025-05-05	100.10	100.80	99.900	100.40	95.845	59,887
2025-05-02	99.200	100.20	98.850	100.10	95.559	75,776
2025-04-30	99.000	99.500	98.200	99.500	94.986	107,501
2025-04-29	97.850	98.950	97.750	98.750	94.270	59,507
2025-04-28	96.900	97.750	96.200	97.750	93.316	77,660
2025-04-25	100.10	101.80	99.350	100.80	92.170	104,338
2025-04-24	99.450	100.70	99.450	99.950	91.393	64,480
2025-04-23	100.20	100.60	98.950	99.450	90.936	71,718
2025-04-22	99.000	100.60	99.000	100.40	91.804	93,060
2025-04-17	99.750	100.30	99.000	100.20	91.621	68,961
2025-04-16	99.300	100.00	98.600	99.800	91.256	52,250
2025-04-15	97.800	99.900	97.750	99.800	91.256	78,900
2025-04-14	98.550	98.550	96.650	97.700	89.335	89,724
2025-04-11	97.500	97.550	95.550	96.800	88.513	113,139
2025-04-10	99.200	99.200	95.300	96.550	88.284	144,538
2025-04-09	93.000	94.350	92.250	93.150	85.175	101,301
2025-04-08	93.000	95.850	92.300	94.950	86.821	105,795
2025-04-07	90.150	94.600	88.550	91.700	83.849	184,643
2025-04-04	98.350	99.000	94.050	94.800	86.684	156,773
2025-04-03	99.350	99.750	97.500	99.100	90.616	95,813
2025-04-02	99.900	100.70	99.750	100.70	92.079	45,186
2025-04-01	99.950	100.40	99.350	99.950	91.393	69,505
2025-03-31	99.400	100.00	98.900	99.450	90.936	59,906
2025-03-28	100.00	100.40	99.600	99.850	91.301	53,994
2025-03-27	100.70	100.70	99.700	100.10	91.530	64,083
2025-03-26	99.900	100.60	99.500	100.40	91.804	62,859
2025-03-25	99.050	100.30	99.050	99.750	91.210	70,804
2025-03-24	98.850	99.350	98.650	99.150	90.661	62,225
2025-03-21	97.100	98.400	97.050	98.400	89.976	194,543
2025-03-20	98.150	98.200	96.700	97.750	89.381	56,319
2025-03-19	97.750	98.800	97.650	98.200	89.793	73,426
2025-03-18	99.900	100.20	97.700	97.800	89.427	104,521
2025-03-17	99.100	99.850	98.650	99.850	91.301	53,564
2025-03-14	99.050	99.050	98.100	98.900	90.433	63,218
2025-03-13	99.450	99.550	98.600	98.950	90.478	84,392
2025-03-12	97.950	99.800	97.800	99.550	91.027	95,332
2025-03-11	98.150	98.550	97.400	97.550	89.198	81,568
2025-03-10	98.000	98.400	96.950	98.350	89.930	76,587
2025-03-07	96.900	98.150	96.500	98.150	89.747	57,236
2025-03-06	98.500	98.650	97.000	97.850	89.473	57,545
2025-03-05	97.000	98.250	96.900	98.250	89.838	76,672
2025-03-04	96.900	97.250	96.150	96.600	88.330	61,513
2025-03-03	96.750	97.950	96.400	97.550	89.198	69,983
2025-02-28	96.750	96.850	95.650	96.650	88.375	145,633
2025-02-27	96.450	97.000	96.100	96.750	88.467	68,503
2025-02-26	96.000	96.450	95.350	96.400	88.147	95,604
2025-02-25	94.400	95.400	94.400	95.400	87.232	95,285
2025-02-24	94.300	94.650	93.900	94.550	86.455	54,178
2025-02-21	96.000	96.000	92.550	94.050	85.998	96,840
2025-02-20	93.750	99.900	93.600	95.900	87.690	266,349
2025-02-19	93.200	93.600	91.850	92.450	84.535	76,386
2025-02-18	93.000	93.400	92.550	93.350	85.358	59,705
2025-02-17	92.900	93.600	92.900	92.900	84.946	67,890
2025-02-14	93.050	93.350	92.400	92.800	84.855	76,439
2025-02-13	93.600	93.600	92.100	93.050	85.084	72,386

← NewerPage 7 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.