Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	93.600	93.600	92.100	93.050	85.084	72,386
2025-02-12	92.600	93.300	92.000	93.300	85.312	75,863
2025-02-11	91.400	92.500	91.300	92.500	84.581	56,859
2025-02-10	91.700	92.000	91.350	91.550	83.712	52,447
2025-02-07	91.350	91.950	90.750	91.750	83.895	63,020
2025-02-06	90.400	91.100	90.150	91.100	83.301	95,048
2025-02-05	89.600	90.050	89.450	89.900	82.203	49,702
2025-02-04	89.700	89.900	88.750	89.500	81.838	115,541
2025-02-03	88.650	89.650	88.350	89.650	81.975	67,390
2025-01-31	90.000	90.050	89.000	89.900	82.203	89,710
2025-01-30	90.350	90.700	89.700	89.700	82.020	60,510
2025-01-29	90.000	90.300	89.550	90.100	82.386	59,485
2025-01-28	89.500	89.950	89.350	89.800	82.112	67,908
2025-01-27	88.500	89.600	88.500	89.300	81.655	64,467
2025-01-24	89.100	89.550	88.500	88.800	81.197	51,224
2025-01-23	89.000	89.000	88.450	88.950	81.335	101,390
2025-01-22	88.950	89.100	88.200	88.900	81.289	65,656
2025-01-21	87.900	88.900	87.900	88.900	81.289	56,919
2025-01-20	88.750	88.800	87.000	87.850	80.329	77,918
2025-01-17	87.950	89.050	87.950	88.850	81.243	75,611
2025-01-16	89.150	89.400	87.950	88.450	80.877	79,642
2025-01-15	87.900	89.100	87.850	88.950	81.335	100,218
2025-01-14	86.100	87.750	85.800	87.300	79.826	125,263
2025-01-13	85.650	86.400	85.150	85.850	78.500	62,067
2025-01-10	86.400	86.700	85.500	85.800	78.454	52,978
2025-01-09	85.550	86.350	85.150	86.200	78.820	49,450
2025-01-08	85.400	85.900	85.000	85.550	78.226	51,807
2025-01-07	84.400	85.850	84.250	85.800	78.454	83,768
2025-01-06	83.750	84.450	83.450	84.400	77.174	57,642
2025-01-03	82.250	83.800	82.150	83.800	76.626	103,209
2024-12-30	81.950	82.400	81.750	82.000	74.980	63,271
2024-12-27	81.550	81.900	81.300	81.800	74.797	33,141
2024-12-23	80.850	82.000	80.850	81.400	74.431	59,062
2024-12-20	80.500	81.400	80.000	81.050	74.111	185,395
2024-12-19	80.350	81.000	80.250	80.900	73.974	64,447
2024-12-18	81.600	81.950	81.300	81.300	74.340	56,766
2024-12-17	82.100	82.450	81.400	81.400	74.431	80,736
2024-12-16	82.000	82.500	81.700	82.350	75.300	61,638
2024-12-13	81.750	82.400	81.750	82.000	74.980	60,925
2024-12-12	84.150	84.150	80.100	81.500	74.522	110,381
2024-12-11	83.300	84.300	83.300	84.200	76.991	59,989
2024-12-10	83.250	83.650	83.150	83.500	76.351	41,194
2024-12-09	84.100	84.450	82.750	83.050	75.940	56,665
2024-12-06	83.800	84.250	83.350	83.700	76.534	57,211
2024-12-05	83.100	84.150	83.000	84.150	76.946	78,136
2024-12-04	82.500	83.200	82.500	83.050	75.940	73,332
2024-12-03	81.700	82.600	81.650	82.600	75.528	87,541
2024-12-02	80.800	81.650	80.800	81.650	74.660	69,146
2024-11-29	81.000	81.500	80.800	81.100	74.157	87,403
2024-11-28	80.900	81.300	80.600	81.000	74.065	27,453
2024-11-27	80.400	81.000	80.150	80.900	73.974	48,066
2024-11-26	81.000	81.050	80.300	80.500	73.608	73,684
2024-11-25	79.950	81.200	79.950	81.200	74.248	134,797
2024-11-22	79.850	80.600	79.100	80.000	73.151	70,366
2024-11-21	79.650	80.000	78.950	79.850	73.014	68,886
2024-11-20	79.400	80.200	79.400	79.600	72.785	72,899
2024-11-19	79.200	79.600	78.250	79.400	72.602	70,438
2024-11-18	79.100	79.500	78.750	79.450	72.648	66,883
2024-11-15	79.500	80.000	79.200	79.350	72.557	48,378
2024-11-14	79.050	79.850	78.600	79.600	72.785	59,844

← NewerPage 8 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.