Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 738.00 | 739.00 | 726.00 | 726.00 | 710.66 | 5,821 |
| 2025-10-29 | 742.00 | 746.00 | 738.00 | 738.00 | 722.40 | 3,287 |
| 2025-10-28 | 742.00 | 747.00 | 739.00 | 739.00 | 723.38 | 4,307 |
| 2025-10-27 | 746.00 | 748.00 | 740.00 | 743.00 | 727.30 | 2,715 |
| 2025-10-24 | 753.00 | 755.00 | 745.00 | 746.00 | 730.23 | 2,086 |
| 2025-10-23 | 747.00 | 755.00 | 747.00 | 752.00 | 736.11 | 3,290 |
| 2025-10-22 | 746.00 | 752.00 | 741.00 | 751.00 | 735.13 | 4,816 |
| 2025-10-21 | 744.00 | 748.00 | 741.00 | 745.00 | 729.25 | 4,449 |
| 2025-10-20 | 739.00 | 747.00 | 735.00 | 744.00 | 728.28 | 7,150 |
| 2025-10-17 | 737.00 | 740.00 | 729.00 | 738.00 | 722.40 | 3,071 |
| 2025-10-16 | 728.00 | 741.00 | 728.00 | 735.00 | 719.47 | 5,123 |
| 2025-10-15 | 722.00 | 728.00 | 721.00 | 724.00 | 708.70 | 2,630 |
| 2025-10-14 | 725.00 | 731.00 | 721.00 | 723.00 | 707.72 | 3,063 |
| 2025-10-13 | 733.00 | 740.00 | 725.00 | 725.00 | 709.68 | 3,126 |
| 2025-10-10 | 736.00 | 745.00 | 729.00 | 735.00 | 719.47 | 6,639 |
| 2025-10-09 | 724.00 | 743.00 | 723.00 | 737.00 | 721.42 | 10,890 |
| 2025-10-08 | 704.00 | 709.00 | 700.00 | 705.00 | 690.10 | 4,499 |
| 2025-10-07 | 696.00 | 705.00 | 696.00 | 701.00 | 686.18 | 5,057 |
| 2025-10-06 | 694.00 | 697.00 | 689.00 | 697.00 | 682.27 | 4,813 |
| 2025-10-03 | 694.00 | 700.00 | 690.00 | 696.00 | 681.29 | 4,941 |
| 2025-10-02 | 694.00 | 698.00 | 687.00 | 692.00 | 677.37 | 6,488 |
| 2025-10-01 | 686.00 | 695.00 | 686.00 | 695.00 | 680.31 | 6,548 |
| 2025-09-30 | 681.00 | 688.00 | 676.00 | 687.00 | 672.48 | 8,573 |
| 2025-09-29 | 679.00 | 685.00 | 676.00 | 680.00 | 665.63 | 5,038 |
| 2025-09-26 | 685.00 | 689.00 | 678.00 | 680.00 | 665.63 | 3,810 |
| 2025-09-25 | 692.00 | 695.00 | 685.00 | 685.00 | 670.52 | 4,236 |
| 2025-09-24 | 701.00 | 701.00 | 691.00 | 695.00 | 680.31 | 5,560 |
| 2025-09-23 | 701.00 | 708.00 | 696.00 | 699.00 | 684.23 | 7,392 |
| 2025-09-22 | 710.00 | 713.00 | 701.00 | 702.00 | 687.16 | 4,341 |
| 2025-09-19 | 712.00 | 717.00 | 708.00 | 708.00 | 693.04 | 7,672 |
| 2025-09-18 | 715.00 | 719.00 | 707.00 | 713.00 | 697.93 | 4,357 |
| 2025-09-17 | 720.00 | 722.00 | 715.00 | 717.00 | 701.85 | 5,423 |
| 2025-09-16 | 723.00 | 724.00 | 718.00 | 719.00 | 703.80 | 4,459 |
| 2025-09-15 | 731.00 | 733.00 | 722.00 | 722.00 | 706.74 | 4,702 |
| 2025-09-12 | 731.00 | 735.00 | 728.00 | 729.00 | 713.59 | 3,027 |
| 2025-09-11 | 733.00 | 736.00 | 727.00 | 730.00 | 714.57 | 7,126 |
| 2025-09-10 | 739.00 | 742.00 | 728.00 | 729.00 | 713.59 | 4,205 |
| 2025-09-09 | 733.00 | 738.00 | 730.00 | 733.00 | 717.51 | 10,600 |
| 2025-09-08 | 738.00 | 740.00 | 728.00 | 733.00 | 717.51 | 4,223 |
| 2025-09-05 | 742.00 | 743.00 | 736.00 | 740.00 | 724.36 | 5,377 |
| 2025-09-04 | 742.00 | 752.00 | 739.00 | 740.00 | 724.36 | 7,413 |
| 2025-09-03 | 732.00 | 740.00 | 728.00 | 740.00 | 724.36 | 7,420 |
| 2025-09-02 | 742.00 | 744.00 | 731.00 | 731.00 | 715.55 | 5,166 |
| 2025-09-01 | 755.00 | 755.00 | 742.00 | 743.00 | 727.30 | 3,505 |
| 2025-08-29 | 758.00 | 763.00 | 746.00 | 746.00 | 730.23 | 3,919 |
| 2025-08-28 | 753.00 | 759.00 | 750.00 | 754.00 | 738.06 | 3,952 |
| 2025-08-27 | 760.00 | 764.00 | 751.00 | 751.00 | 735.13 | 2,550 |
| 2025-08-26 | 759.00 | 769.00 | 756.00 | 757.00 | 741.00 | 5,108 |
| 2025-08-25 | 764.00 | 768.00 | 759.00 | 760.00 | 743.94 | 1,989 |
| 2025-08-22 | 771.00 | 774.00 | 765.00 | 766.00 | 749.81 | 4,214 |
| 2025-08-21 | 775.00 | 780.00 | 772.00 | 775.00 | 758.62 | 4,086 |
| 2025-08-20 | 760.00 | 779.00 | 753.00 | 777.00 | 760.58 | 13,399 |
| 2025-08-19 | 721.00 | 732.00 | 721.00 | 724.00 | 708.70 | 8,046 |
| 2025-08-18 | 722.00 | 725.00 | 717.00 | 721.00 | 705.76 | 6,222 |
| 2025-08-15 | 724.00 | 728.00 | 720.00 | 721.00 | 705.76 | 2,988 |
| 2025-08-14 | 729.00 | 731.00 | 722.00 | 724.00 | 708.70 | 3,770 |
| 2025-08-13 | 738.00 | 738.00 | 725.00 | 728.00 | 712.61 | 3,431 |
| 2025-08-12 | 732.00 | 734.00 | 726.00 | 732.00 | 716.53 | 2,851 |
| 2025-08-11 | 736.00 | 739.00 | 729.00 | 730.00 | 714.57 | 6,969 |
| 2025-08-08 | 735.00 | 739.00 | 731.00 | 735.00 | 719.47 | 2,110 |
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.