Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 729.00 | 740.00 | 726.00 | 734.00 | 718.49 | 2,740 |
| 2025-08-06 | 731.00 | 736.00 | 723.00 | 730.00 | 714.57 | 2,953 |
| 2025-08-05 | 735.00 | 737.00 | 730.00 | 735.00 | 719.47 | 3,258 |
| 2025-08-04 | 728.00 | 735.00 | 725.00 | 732.00 | 716.53 | 4,669 |
| 2025-07-31 | 739.00 | 746.00 | 737.00 | 741.00 | 725.34 | 5,149 |
| 2025-07-30 | 749.00 | 751.00 | 739.00 | 741.00 | 725.34 | 4,642 |
| 2025-07-29 | 746.00 | 751.00 | 745.00 | 749.00 | 733.17 | 1,963 |
| 2025-07-28 | 756.00 | 756.00 | 746.00 | 749.00 | 733.17 | 2,506 |
| 2025-07-25 | 760.00 | 760.00 | 748.00 | 753.00 | 737.09 | 2,889 |
| 2025-07-24 | 755.00 | 760.00 | 750.00 | 758.00 | 741.98 | 3,587 |
| 2025-07-23 | 759.00 | 760.00 | 752.00 | 754.00 | 738.06 | 2,805 |
| 2025-07-22 | 753.00 | 755.00 | 744.00 | 755.00 | 739.04 | 6,168 |
| 2025-07-21 | 755.00 | 761.00 | 750.00 | 753.00 | 737.09 | 2,878 |
| 2025-07-18 | 757.00 | 759.00 | 752.00 | 757.00 | 741.00 | 2,452 |
| 2025-07-17 | 757.00 | 757.00 | 752.00 | 754.00 | 738.06 | 2,922 |
| 2025-07-16 | 749.00 | 752.00 | 747.00 | 751.00 | 735.13 | 7,491 |
| 2025-07-15 | 747.00 | 756.00 | 745.00 | 750.00 | 734.15 | 3,510 |
| 2025-07-14 | 748.00 | 756.00 | 747.00 | 750.00 | 734.15 | 6,842 |
| 2025-07-11 | 756.00 | 756.00 | 748.00 | 750.00 | 734.15 | 4,835 |
| 2025-07-10 | 761.00 | 761.00 | 753.00 | 758.00 | 741.98 | 4,752 |
| 2025-07-09 | 760.00 | 766.00 | 759.00 | 760.00 | 743.94 | 5,250 |
| 2025-07-08 | 761.00 | 766.00 | 754.00 | 762.00 | 745.89 | 6,869 |
| 2025-07-07 | 764.00 | 773.00 | 758.00 | 758.00 | 741.98 | 4,431 |
| 2025-07-04 | 779.00 | 779.00 | 762.00 | 764.00 | 747.85 | 5,872 |
| 2025-07-03 | 791.00 | 796.00 | 780.00 | 781.00 | 764.49 | 4,171 |
| 2025-07-02 | 800.00 | 804.00 | 789.00 | 790.00 | 773.30 | 4,913 |
| 2025-07-01 | 793.00 | 804.00 | 790.00 | 803.00 | 786.03 | 3,520 |
| 2025-06-30 | 802.00 | 803.00 | 791.00 | 793.00 | 776.24 | 3,114 |
| 2025-06-27 | 797.00 | 803.00 | 793.00 | 797.00 | 780.16 | 2,336 |
| 2025-06-26 | 793.00 | 797.00 | 790.00 | 792.00 | 775.26 | 3,194 |
| 2025-06-25 | 802.00 | 808.00 | 793.00 | 793.00 | 776.24 | 3,508 |
| 2025-06-24 | 803.00 | 814.00 | 798.00 | 806.00 | 788.97 | 4,482 |
| 2025-06-23 | 797.00 | 801.00 | 790.00 | 801.00 | 784.07 | 1,652 |
| 2025-06-20 | 793.00 | 809.00 | 793.00 | 802.00 | 785.05 | 7,940 |
| 2025-06-19 | 781.00 | 792.00 | 767.00 | 792.00 | 775.26 | 128,085 |
| 2025-06-18 | 819.00 | 820.00 | 812.00 | 818.00 | 800.71 | 3,950 |
| 2025-06-17 | 812.00 | 820.00 | 807.00 | 814.00 | 796.80 | 1,535 |
| 2025-06-16 | 816.00 | 822.00 | 813.00 | 813.00 | 795.82 | 2,192 |
| 2025-06-13 | 825.00 | 828.00 | 819.00 | 823.00 | 805.61 | 1,905 |
| 2025-06-12 | 829.00 | 838.00 | 826.00 | 831.00 | 813.44 | 2,689 |
| 2025-06-11 | 831.00 | 835.00 | 823.00 | 832.00 | 814.42 | 3,367 |
| 2025-06-10 | 830.00 | 836.00 | 829.00 | 829.00 | 811.48 | 1,775 |
| 2025-06-06 | 830.00 | 836.00 | 826.00 | 833.00 | 815.39 | 1,498 |
| 2025-06-05 | 815.00 | 831.00 | 809.00 | 826.00 | 808.54 | 3,096 |
| 2025-06-04 | 811.00 | 823.00 | 811.00 | 814.00 | 796.80 | 2,066 |
| 2025-06-03 | 820.00 | 823.00 | 812.00 | 817.00 | 799.73 | 2,739 |
| 2025-06-02 | 835.00 | 835.00 | 820.00 | 823.00 | 805.61 | 3,776 |
| 2025-05-30 | 843.00 | 844.00 | 831.00 | 836.00 | 818.33 | 6,630 |
| 2025-05-28 | 840.00 | 844.00 | 830.00 | 830.00 | 812.46 | 2,309 |
| 2025-05-27 | 832.00 | 842.00 | 832.00 | 841.00 | 823.23 | 2,179 |
| 2025-05-26 | 835.00 | 837.00 | 828.00 | 832.00 | 814.42 | 2,196 |
| 2025-05-23 | 823.00 | 836.00 | 823.00 | 835.00 | 817.35 | 3,231 |
| 2025-05-22 | 829.00 | 829.00 | 815.00 | 823.00 | 805.61 | 2,513 |
| 2025-05-21 | 827.00 | 829.00 | 821.00 | 826.00 | 808.54 | 2,677 |
| 2025-05-20 | 824.00 | 828.00 | 815.00 | 826.00 | 808.54 | 3,731 |
| 2025-05-19 | 817.00 | 824.00 | 808.00 | 824.00 | 806.58 | 3,578 |
| 2025-05-16 | 812.00 | 819.00 | 809.00 | 814.00 | 796.80 | 2,658 |
| 2025-05-15 | 799.00 | 811.00 | 799.00 | 811.00 | 793.86 | 2,745 |
| 2025-05-14 | 806.00 | 810.00 | 797.00 | 803.00 | 786.03 | 3,416 |
| 2025-05-13 | 810.00 | 819.00 | 806.00 | 807.00 | 789.94 | 3,525 |
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.