Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 870.00 | 883.00 | 869.00 | 877.00 | 840.30 | 2,231 |
| 2024-08-20 | 885.00 | 892.00 | 870.00 | 871.00 | 834.56 | 2,575 |
| 2024-08-19 | 868.00 | 891.00 | 868.00 | 878.00 | 841.26 | 5,472 |
| 2024-08-16 | 881.00 | 887.00 | 875.00 | 879.00 | 842.22 | 1,382 |
| 2024-08-15 | 887.00 | 893.00 | 876.00 | 878.00 | 841.26 | 1,910 |
| 2024-08-14 | 910.00 | 910.00 | 870.00 | 881.00 | 844.14 | 5,017 |
| 2024-08-13 | 905.00 | 908.00 | 888.00 | 904.00 | 866.17 | 4,663 |
| 2024-08-12 | 908.00 | 916.00 | 905.00 | 908.00 | 870.01 | 1,702 |
| 2024-08-09 | 915.00 | 918.00 | 902.00 | 903.00 | 865.22 | 1,935 |
| 2024-08-08 | 920.00 | 921.00 | 906.00 | 919.00 | 880.55 | 1,499 |
| 2024-08-07 | 900.00 | 924.00 | 893.00 | 921.00 | 882.46 | 1,676 |
| 2024-08-06 | 897.00 | 911.00 | 892.00 | 905.00 | 867.13 | 1,053 |
| 2024-08-05 | 897.00 | 914.00 | 890.00 | 899.00 | 861.38 | 2,505 |
| 2024-08-02 | 910.00 | 932.00 | 910.00 | 932.00 | 893.00 | 2,656 |
| 2024-07-31 | 922.00 | 930.00 | 920.00 | 923.00 | 884.38 | 2,044 |
| 2024-07-30 | 919.00 | 923.00 | 914.00 | 923.00 | 884.38 | 897 |
| 2024-07-29 | 921.00 | 921.00 | 913.00 | 913.00 | 874.80 | 695 |
| 2024-07-26 | 906.00 | 921.00 | 906.00 | 921.00 | 882.46 | 1,641 |
| 2024-07-25 | 908.00 | 912.00 | 899.00 | 912.00 | 873.84 | 3,307 |
| 2024-07-24 | 909.00 | 917.00 | 909.00 | 914.00 | 875.76 | 1,319 |
| 2024-07-23 | 925.00 | 925.00 | 915.00 | 918.00 | 879.59 | 1,627 |
| 2024-07-22 | 911.00 | 925.00 | 910.00 | 925.00 | 886.30 | 1,857 |
| 2024-07-19 | 922.00 | 922.00 | 905.00 | 905.00 | 867.13 | 1,947 |
| 2024-07-18 | 923.00 | 924.00 | 915.00 | 924.00 | 885.34 | 2,530 |
| 2024-07-17 | 923.00 | 929.00 | 906.00 | 919.00 | 880.55 | 2,034 |
| 2024-07-16 | 915.00 | 928.00 | 909.00 | 925.00 | 886.30 | 2,215 |
| 2024-07-15 | 918.00 | 925.00 | 911.00 | 912.00 | 873.84 | 1,623 |
| 2024-07-12 | 925.00 | 925.00 | 907.00 | 922.00 | 883.42 | 1,422 |
| 2024-07-11 | 918.00 | 918.00 | 907.00 | 911.00 | 872.88 | 2,248 |
| 2024-07-10 | 914.00 | 922.00 | 908.00 | 914.00 | 875.76 | 1,690 |
| 2024-07-09 | 916.00 | 927.00 | 914.00 | 915.00 | 876.71 | 1,565 |
| 2024-07-08 | 919.00 | 919.00 | 905.00 | 914.00 | 875.76 | 2,154 |
| 2024-07-05 | 905.00 | 919.00 | 904.00 | 913.00 | 874.80 | 3,886 |
| 2024-07-04 | 892.00 | 897.00 | 882.00 | 893.00 | 855.64 | 2,942 |
| 2024-07-03 | 900.00 | 904.00 | 886.00 | 890.00 | 852.76 | 1,713 |
| 2024-07-02 | 891.00 | 897.00 | 885.00 | 897.00 | 859.47 | 1,808 |
| 2024-07-01 | 889.00 | 896.00 | 888.00 | 891.00 | 853.72 | 1,508 |
| 2024-06-28 | 896.00 | 902.00 | 885.00 | 888.00 | 850.84 | 2,716 |
| 2024-06-27 | 893.00 | 896.00 | 886.00 | 893.00 | 855.64 | 1,887 |
| 2024-06-26 | 910.00 | 914.00 | 893.00 | 893.00 | 855.64 | 1,807 |
| 2024-06-25 | 907.00 | 914.00 | 902.00 | 907.00 | 869.05 | 1,694 |
| 2024-06-24 | 905.00 | 911.00 | 900.00 | 905.00 | 867.13 | 4,170 |
| 2024-06-21 | 914.00 | 914.00 | 902.00 | 909.00 | 870.97 | 4,722 |
| 2024-06-20 | 906.00 | 913.00 | 901.00 | 909.00 | 870.97 | 1,345 |
| 2024-06-19 | 907.00 | 913.00 | 903.00 | 906.00 | 868.09 | 2,125 |
| 2024-06-18 | 894.00 | 909.00 | 894.00 | 909.00 | 870.97 | 1,519 |
| 2024-06-17 | 900.00 | 900.00 | 884.00 | 896.00 | 858.51 | 2,127 |
| 2024-06-14 | 890.00 | 909.00 | 888.00 | 897.00 | 859.47 | 1,959 |
| 2024-06-13 | 885.00 | 893.00 | 885.00 | 889.00 | 851.80 | 2,262 |
| 2024-06-12 | 880.00 | 885.00 | 872.00 | 880.00 | 843.18 | 4,656 |
| 2024-06-11 | 888.00 | 888.00 | 875.00 | 880.00 | 843.18 | 2,187 |
| 2024-06-10 | 889.00 | 891.00 | 881.00 | 882.00 | 845.10 | 1,689 |
| 2024-06-07 | 892.00 | 900.00 | 890.00 | 893.00 | 855.64 | 1,718 |
| 2024-06-06 | 885.00 | 897.00 | 883.00 | 891.00 | 853.72 | 4,027 |
| 2024-06-05 | 880.00 | 892.00 | 879.00 | 886.00 | 848.93 | 3,376 |
| 2024-06-04 | 886.00 | 891.00 | 881.00 | 886.00 | 848.93 | 4,070 |
| 2024-06-03 | 899.00 | 899.00 | 882.00 | 890.00 | 852.76 | 3,769 |
| 2024-05-31 | 901.00 | 908.00 | 897.00 | 900.00 | 862.34 | 4,303 |
| 2024-05-30 | 910.00 | 910.00 | 899.00 | 902.00 | 864.26 | 1,759 |
| 2024-05-29 | 919.00 | 919.00 | 907.00 | 907.00 | 869.05 | 2,490 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 17.5000 CHF |
| 2025-04-14 | 16.5000 CHF |
| 2024-04-15 | 15.5000 CHF |
| 2023-04-17 | 14.5000 CHF |
| 2022-04-11 | 14.0000 CHF |
| 2021-04-19 | 13.0000 CHF |
| 2020-04-06 | 12.0000 CHF |
| 2019-04-15 | 1.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.