Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	78.950	79.700	78.600	78.800	72.054	63,497
2024-11-12	80.500	80.700	78.350	78.800	72.054	95,238
2024-11-11	80.700	81.150	79.950	80.550	73.654	82,139
2024-11-08	80.400	80.950	79.800	80.600	73.699	51,482
2024-11-07	79.800	80.350	79.600	80.150	73.288	58,755
2024-11-06	79.500	80.300	79.150	79.550	72.739	51,981
2024-11-05	79.500	79.950	78.600	79.500	72.694	98,648
2024-11-04	78.700	78.900	78.050	78.300	71.596	50,680
2024-11-01	78.000	78.900	77.950	78.550	71.825	35,221
2024-10-31	77.450	78.200	77.250	77.750	71.093	54,720
2024-10-30	77.800	78.050	77.150	77.950	71.276	86,494
2024-10-29	78.850	79.150	77.600	77.900	71.231	32,452
2024-10-28	78.500	79.150	78.050	78.700	71.962	34,185
2024-10-25	77.900	78.750	77.800	78.200	71.505	27,375
2024-10-24	78.200	78.950	77.750	78.050	71.368	56,014
2024-10-23	78.550	79.000	78.200	78.650	71.916	20,997
2024-10-22	78.600	78.800	78.050	78.750	72.008	32,022
2024-10-21	79.550	79.700	78.500	78.850	72.099	56,846
2024-10-18	79.000	79.750	79.000	79.550	72.739	38,736
2024-10-17	78.350	79.500	78.350	79.200	72.419	43,943
2024-10-16	79.450	79.900	77.600	78.450	71.734	56,014
2024-10-15	79.500	80.500	79.500	80.200	73.334	68,015
2024-10-14	78.700	79.700	78.700	79.450	72.648	34,480
2024-10-11	78.700	79.000	78.350	78.700	71.962	36,384
2024-10-10	78.500	79.450	78.500	79.100	72.328	50,287
2024-10-09	77.350	78.250	77.350	78.250	71.551	41,372
2024-10-08	77.950	78.250	77.350	78.100	71.414	19,537
2024-10-07	77.550	78.000	77.450	77.750	71.093	26,176
2024-10-04	76.700	77.650	76.500	77.650	71.002	38,175
2024-10-03	77.400	77.400	76.550	76.750	70.179	62,916
2024-10-02	77.450	78.250	77.000	77.300	70.682	85,264
2024-10-01	78.700	79.100	77.800	77.800	71.139	46,894
2024-09-30	79.050	79.750	78.850	78.950	72.191	49,500
2024-09-27	79.450	79.450	78.900	79.450	72.648	35,435
2024-09-26	78.350	79.450	78.300	79.450	72.648	54,452
2024-09-25	77.550	78.500	77.550	78.150	71.459	37,767
2024-09-24	78.200	78.200	77.400	77.550	70.911	50,913
2024-09-23	78.150	78.500	77.700	77.700	71.048	37,629
2024-09-20	78.800	79.100	77.650	78.100	71.414	90,110
2024-09-19	79.050	79.400	78.650	78.900	72.145	90,030
2024-09-18	79.000	79.000	78.350	78.950	72.191	32,724
2024-09-17	78.750	79.000	78.400	79.000	72.236	56,990
2024-09-16	77.550	78.900	77.450	78.650	71.916	61,901
2024-09-13	76.850	77.900	76.850	77.900	71.231	46,931
2024-09-12	77.300	77.750	76.400	76.600	70.042	42,415
2024-09-11	76.850	77.550	76.600	77.450	70.819	34,528
2024-09-10	77.450	78.250	76.900	77.000	70.408	39,584
2024-09-09	75.900	77.600	75.900	77.250	70.636	37,180
2024-09-06	76.800	76.850	75.800	75.900	69.402	32,211
2024-09-05	76.450	77.250	76.250	76.900	70.316	25,058
2024-09-04	76.600	77.150	76.250	76.650	70.088	29,125
2024-09-03	78.000	78.100	76.750	77.300	70.682	36,265
2024-09-02	78.000	78.350	77.750	78.100	71.414	36,483
2024-08-30	78.500	78.700	78.000	78.400	71.688	62,727
2024-08-29	77.950	78.700	77.850	78.500	71.779	39,532
2024-08-28	77.700	78.250	77.250	78.050	71.368	59,128
2024-08-27	77.250	77.900	76.800	77.900	71.231	46,986
2024-08-26	77.700	78.250	77.300	77.350	70.728	38,576
2024-08-23	77.400	78.000	77.200	77.550	70.911	38,377
2024-08-22	77.350	77.950	77.150	77.450	70.819	35,521

← NewerPage 9 of 21 · 1,260 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.