Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 776.00 | 787.00 | 774.00 | 782.00 | 765.47 | 4,637 |
| 2026-01-29 | 769.00 | 784.00 | 764.00 | 776.00 | 759.60 | 9,806 |
| 2026-01-28 | 749.00 | 752.00 | 744.00 | 748.00 | 732.19 | 5,004 |
| 2026-01-27 | 742.00 | 761.00 | 737.00 | 756.00 | 740.02 | 7,100 |
| 2026-01-26 | 741.00 | 747.00 | 731.00 | 741.00 | 725.34 | 5,662 |
| 2026-01-23 | 746.00 | 746.00 | 736.00 | 745.00 | 729.25 | 5,429 |
| 2026-01-22 | 737.00 | 750.00 | 736.00 | 744.00 | 728.28 | 5,110 |
| 2026-01-21 | 731.00 | 740.00 | 726.00 | 728.00 | 712.61 | 6,220 |
| 2026-01-20 | 731.00 | 738.00 | 727.00 | 729.00 | 713.59 | 5,554 |
| 2026-01-19 | 726.00 | 731.00 | 724.00 | 731.00 | 715.55 | 3,914 |
| 2026-01-16 | 746.00 | 747.00 | 734.00 | 734.00 | 718.49 | 5,368 |
| 2026-01-15 | 738.00 | 748.00 | 732.00 | 748.00 | 732.19 | 5,503 |
| 2026-01-14 | 742.00 | 743.00 | 731.00 | 737.00 | 721.42 | 5,236 |
| 2026-01-13 | 746.00 | 750.00 | 730.00 | 742.00 | 726.32 | 6,753 |
| 2026-01-12 | 752.00 | 758.00 | 737.00 | 746.00 | 730.23 | 3,383 |
| 2026-01-09 | 736.00 | 751.00 | 735.00 | 750.00 | 734.15 | 6,697 |
| 2026-01-08 | 730.00 | 740.00 | 726.00 | 738.00 | 722.40 | 5,253 |
| 2026-01-07 | 727.00 | 735.00 | 722.00 | 731.00 | 715.55 | 5,769 |
| 2026-01-06 | 718.00 | 726.00 | 713.00 | 726.00 | 710.66 | 4,944 |
| 2026-01-05 | 731.00 | 731.00 | 707.00 | 715.00 | 699.89 | 5,577 |
| 2025-12-30 | 728.00 | 735.00 | 726.00 | 735.00 | 719.47 | 4,607 |
| 2025-12-29 | 729.00 | 736.00 | 727.00 | 735.00 | 719.47 | 3,114 |
| 2025-12-23 | 735.00 | 735.00 | 723.00 | 729.00 | 713.59 | 4,401 |
| 2025-12-22 | 738.00 | 740.00 | 726.00 | 736.00 | 720.44 | 6,097 |
| 2025-12-19 | 746.00 | 752.00 | 738.00 | 738.00 | 722.40 | 18,516 |
| 2025-12-18 | 733.00 | 746.00 | 732.00 | 746.00 | 730.23 | 6,532 |
| 2025-12-17 | 719.00 | 731.00 | 719.00 | 731.00 | 715.55 | 4,683 |
| 2025-12-16 | 720.00 | 728.00 | 718.00 | 725.00 | 709.68 | 4,886 |
| 2025-12-15 | 712.00 | 722.00 | 711.00 | 720.00 | 704.78 | 5,410 |
| 2025-12-12 | 709.00 | 715.00 | 702.00 | 712.00 | 696.95 | 3,709 |
| 2025-12-11 | 705.00 | 715.00 | 705.00 | 708.00 | 693.04 | 4,829 |
| 2025-12-10 | 706.00 | 710.00 | 702.00 | 708.00 | 693.04 | 3,682 |
| 2025-12-09 | 714.00 | 716.00 | 700.00 | 709.00 | 694.02 | 7,159 |
| 2025-12-08 | 729.00 | 729.00 | 717.00 | 722.00 | 706.74 | 2,696 |
| 2025-12-05 | 724.00 | 731.00 | 723.00 | 728.00 | 712.61 | 2,529 |
| 2025-12-04 | 722.00 | 729.00 | 719.00 | 729.00 | 713.59 | 3,217 |
| 2025-12-03 | 725.00 | 730.00 | 721.00 | 725.00 | 709.68 | 2,987 |
| 2025-12-02 | 730.00 | 735.00 | 721.00 | 725.00 | 709.68 | 3,418 |
| 2025-12-01 | 725.00 | 737.00 | 724.00 | 732.00 | 716.53 | 6,600 |
| 2025-11-28 | 718.00 | 726.00 | 717.00 | 725.00 | 709.68 | 6,350 |
| 2025-11-27 | 724.00 | 724.00 | 716.00 | 720.00 | 704.78 | 2,468 |
| 2025-11-26 | 740.00 | 742.00 | 710.00 | 719.00 | 703.80 | 10,510 |
| 2025-11-25 | 720.00 | 747.00 | 720.00 | 746.00 | 730.23 | 8,056 |
| 2025-11-24 | 715.00 | 724.00 | 715.00 | 719.00 | 703.80 | 6,921 |
| 2025-11-21 | 707.00 | 721.00 | 707.00 | 721.00 | 705.76 | 2,720 |
| 2025-11-20 | 714.00 | 714.00 | 706.00 | 708.00 | 693.04 | 2,523 |
| 2025-11-19 | 711.00 | 722.00 | 710.00 | 714.00 | 698.91 | 11,679 |
| 2025-11-18 | 707.00 | 712.00 | 707.00 | 709.00 | 694.02 | 2,188 |
| 2025-11-17 | 712.00 | 715.00 | 707.00 | 713.00 | 697.93 | 2,740 |
| 2025-11-14 | 722.00 | 724.00 | 711.00 | 712.00 | 696.95 | 2,926 |
| 2025-11-13 | 730.00 | 733.00 | 722.00 | 726.00 | 710.66 | 2,337 |
| 2025-11-12 | 729.00 | 732.00 | 726.00 | 731.00 | 715.55 | 2,794 |
| 2025-11-11 | 723.00 | 729.00 | 720.00 | 727.00 | 711.63 | 6,638 |
| 2025-11-10 | 726.00 | 727.00 | 720.00 | 722.00 | 706.74 | 2,423 |
| 2025-11-07 | 715.00 | 724.00 | 714.00 | 721.00 | 705.76 | 3,851 |
| 2025-11-06 | 720.00 | 721.00 | 715.00 | 719.00 | 703.80 | 3,269 |
| 2025-11-05 | 715.00 | 722.00 | 714.00 | 720.00 | 704.78 | 2,242 |
| 2025-11-04 | 711.00 | 718.00 | 707.00 | 718.00 | 702.82 | 5,701 |
| 2025-11-03 | 715.00 | 716.00 | 710.00 | 710.00 | 694.99 | 2,855 |
| 2025-10-31 | 726.00 | 729.00 | 715.00 | 715.00 | 699.89 | 3,916 |
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.