Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 810.00 | 819.00 | 806.00 | 807.00 | 789.94 | 3,525 |
| 2025-05-12 | 816.00 | 819.00 | 809.00 | 813.00 | 795.82 | 3,237 |
| 2025-05-09 | 812.00 | 816.00 | 805.00 | 816.00 | 798.75 | 4,550 |
| 2025-05-08 | 810.00 | 816.00 | 807.00 | 807.00 | 789.94 | 2,106 |
| 2025-05-07 | 807.00 | 818.00 | 807.00 | 808.00 | 790.92 | 3,694 |
| 2025-05-06 | 809.00 | 810.00 | 802.00 | 807.00 | 789.94 | 1,469 |
| 2025-05-05 | 809.00 | 811.00 | 804.00 | 809.00 | 791.90 | 1,505 |
| 2025-05-02 | 809.00 | 809.00 | 800.00 | 807.00 | 789.94 | 4,339 |
| 2025-04-30 | 795.00 | 809.00 | 795.00 | 809.00 | 791.90 | 3,287 |
| 2025-04-29 | 788.00 | 791.00 | 786.00 | 791.00 | 774.28 | 4,355 |
| 2025-04-28 | 785.00 | 800.00 | 779.00 | 785.00 | 768.41 | 4,443 |
| 2025-04-25 | 803.00 | 803.00 | 782.00 | 788.00 | 771.35 | 3,181 |
| 2025-04-24 | 780.00 | 783.00 | 769.00 | 782.00 | 765.47 | 8,373 |
| 2025-04-23 | 794.00 | 795.00 | 777.00 | 783.00 | 766.45 | 5,195 |
| 2025-04-22 | 790.00 | 790.00 | 774.00 | 785.00 | 768.41 | 3,821 |
| 2025-04-17 | 780.00 | 788.00 | 775.00 | 788.00 | 771.35 | 2,835 |
| 2025-04-16 | 776.00 | 788.00 | 768.00 | 780.00 | 763.51 | 2,897 |
| 2025-04-15 | 769.00 | 779.00 | 767.00 | 779.00 | 762.54 | 3,870 |
| 2025-04-14 | 774.00 | 776.00 | 759.00 | 768.00 | 751.77 | 4,864 |
| 2025-04-11 | 780.00 | 785.00 | 770.00 | 780.00 | 747.36 | 5,610 |
| 2025-04-10 | 789.00 | 789.00 | 764.00 | 777.00 | 744.49 | 5,274 |
| 2025-04-09 | 772.00 | 779.00 | 761.00 | 766.00 | 733.95 | 5,038 |
| 2025-04-08 | 767.00 | 788.00 | 766.00 | 787.00 | 754.07 | 3,388 |
| 2025-04-07 | 744.00 | 788.00 | 739.00 | 761.00 | 729.16 | 8,350 |
| 2025-04-04 | 798.00 | 818.00 | 785.00 | 788.00 | 755.03 | 5,590 |
| 2025-04-03 | 802.00 | 807.00 | 794.00 | 802.00 | 768.44 | 4,196 |
| 2025-04-02 | 809.00 | 816.00 | 805.00 | 808.00 | 774.19 | 7,009 |
| 2025-04-01 | 814.00 | 815.00 | 805.00 | 810.00 | 776.11 | 3,614 |
| 2025-03-31 | 815.00 | 820.00 | 810.00 | 810.00 | 776.11 | 3,214 |
| 2025-03-28 | 811.00 | 822.00 | 811.00 | 820.00 | 785.69 | 2,960 |
| 2025-03-27 | 810.00 | 814.00 | 806.00 | 811.00 | 777.07 | 2,866 |
| 2025-03-26 | 812.00 | 812.00 | 803.00 | 809.00 | 775.15 | 1,744 |
| 2025-03-25 | 807.00 | 812.00 | 804.00 | 804.00 | 770.36 | 2,746 |
| 2025-03-24 | 814.00 | 817.00 | 805.00 | 805.00 | 771.32 | 2,779 |
| 2025-03-21 | 815.00 | 816.00 | 807.00 | 816.00 | 781.86 | 4,572 |
| 2025-03-20 | 818.00 | 819.00 | 809.00 | 810.00 | 776.11 | 2,792 |
| 2025-03-19 | 818.00 | 821.00 | 812.00 | 816.00 | 781.86 | 2,187 |
| 2025-03-18 | 819.00 | 823.00 | 809.00 | 816.00 | 781.86 | 2,856 |
| 2025-03-17 | 810.00 | 820.00 | 810.00 | 818.00 | 783.77 | 2,428 |
| 2025-03-14 | 810.00 | 817.00 | 808.00 | 811.00 | 777.07 | 3,378 |
| 2025-03-13 | 812.00 | 812.00 | 804.00 | 810.00 | 776.11 | 6,544 |
| 2025-03-12 | 805.00 | 812.00 | 801.00 | 808.00 | 774.19 | 2,842 |
| 2025-03-11 | 812.00 | 818.00 | 802.00 | 803.00 | 769.40 | 3,199 |
| 2025-03-10 | 817.00 | 822.00 | 807.00 | 812.00 | 778.02 | 4,875 |
| 2025-03-07 | 807.00 | 813.00 | 804.00 | 811.00 | 777.07 | 2,934 |
| 2025-03-06 | 818.00 | 819.00 | 806.00 | 809.00 | 775.15 | 3,649 |
| 2025-03-05 | 825.00 | 833.00 | 817.00 | 820.00 | 785.69 | 4,914 |
| 2025-03-04 | 842.00 | 851.00 | 833.00 | 833.00 | 798.15 | 3,805 |
| 2025-03-03 | 830.00 | 851.00 | 824.00 | 845.00 | 809.64 | 10,000 |
| 2025-02-28 | 823.00 | 823.00 | 814.00 | 822.00 | 787.61 | 6,327 |
| 2025-02-27 | 832.00 | 837.00 | 823.00 | 824.00 | 789.52 | 4,532 |
| 2025-02-26 | 846.00 | 849.00 | 814.00 | 834.00 | 799.10 | 5,369 |
| 2025-02-25 | 832.00 | 845.00 | 832.00 | 841.00 | 805.81 | 4,837 |
| 2025-02-24 | 832.00 | 843.00 | 831.00 | 841.00 | 805.81 | 4,609 |
| 2025-02-21 | 823.00 | 830.00 | 820.00 | 830.00 | 795.27 | 3,000 |
| 2025-02-20 | 814.00 | 821.00 | 811.00 | 821.00 | 786.65 | 4,775 |
| 2025-02-19 | 815.00 | 820.00 | 808.00 | 813.00 | 778.98 | 3,949 |
| 2025-02-18 | 819.00 | 823.00 | 814.00 | 819.00 | 784.73 | 3,380 |
| 2025-02-17 | 814.00 | 826.00 | 812.00 | 820.00 | 785.69 | 4,260 |
| 2025-02-14 | 817.00 | 821.00 | 811.00 | 815.00 | 780.90 | 2,899 |
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.