Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 819.00 | 820.00 | 810.00 | 817.00 | 782.82 | 3,420 |
| 2025-02-12 | 810.00 | 814.00 | 803.00 | 809.00 | 775.15 | 3,735 |
| 2025-02-11 | 800.00 | 813.00 | 800.00 | 805.00 | 771.32 | 3,653 |
| 2025-02-10 | 798.00 | 805.00 | 797.00 | 798.00 | 764.61 | 2,991 |
| 2025-02-07 | 790.00 | 806.00 | 790.00 | 797.00 | 763.65 | 3,686 |
| 2025-02-06 | 802.00 | 802.00 | 796.00 | 798.00 | 764.61 | 3,109 |
| 2025-02-05 | 789.00 | 800.00 | 789.00 | 797.00 | 763.65 | 3,126 |
| 2025-02-04 | 795.00 | 798.00 | 789.00 | 793.00 | 759.82 | 4,762 |
| 2025-02-03 | 788.00 | 797.00 | 780.00 | 792.00 | 758.86 | 5,560 |
| 2025-01-31 | 800.00 | 803.00 | 793.00 | 795.00 | 761.74 | 4,916 |
| 2025-01-30 | 789.00 | 800.00 | 788.00 | 797.00 | 763.65 | 4,374 |
| 2025-01-29 | 797.00 | 798.00 | 786.00 | 788.00 | 755.03 | 5,340 |
| 2025-01-28 | 782.00 | 793.00 | 782.00 | 788.00 | 755.03 | 5,436 |
| 2025-01-27 | 775.00 | 794.00 | 775.00 | 787.00 | 754.07 | 8,035 |
| 2025-01-24 | 768.00 | 787.00 | 768.00 | 786.00 | 753.11 | 10,037 |
| 2025-01-23 | 747.00 | 752.00 | 745.00 | 748.00 | 716.70 | 6,147 |
| 2025-01-22 | 752.00 | 752.00 | 742.00 | 747.00 | 715.74 | 3,683 |
| 2025-01-21 | 745.00 | 752.00 | 740.00 | 752.00 | 720.53 | 11,293 |
| 2025-01-20 | 729.00 | 746.00 | 729.00 | 743.00 | 711.91 | 10,116 |
| 2025-01-17 | 732.00 | 737.00 | 727.00 | 734.00 | 703.29 | 4,565 |
| 2025-01-16 | 728.00 | 734.00 | 725.00 | 729.00 | 698.50 | 6,372 |
| 2025-01-15 | 713.00 | 725.00 | 710.00 | 725.00 | 694.66 | 9,941 |
| 2025-01-14 | 711.00 | 717.00 | 709.00 | 711.00 | 681.25 | 4,274 |
| 2025-01-13 | 723.00 | 723.00 | 709.00 | 711.00 | 681.25 | 6,147 |
| 2025-01-10 | 738.00 | 740.00 | 723.00 | 724.00 | 693.71 | 159,309 |
| 2025-01-09 | 733.00 | 737.00 | 730.00 | 734.00 | 703.29 | 2,088 |
| 2025-01-08 | 745.00 | 748.00 | 730.00 | 733.00 | 702.33 | 3,996 |
| 2025-01-07 | 745.00 | 746.00 | 737.00 | 746.00 | 714.79 | 4,000 |
| 2025-01-06 | 749.00 | 760.00 | 735.00 | 743.00 | 711.91 | 4,072 |
| 2025-01-03 | 749.00 | 749.00 | 739.00 | 748.00 | 716.70 | 4,922 |
| 2024-12-30 | 737.00 | 740.00 | 733.00 | 736.00 | 705.20 | 2,086 |
| 2024-12-27 | 739.00 | 743.00 | 735.00 | 739.00 | 708.08 | 2,135 |
| 2024-12-23 | 740.00 | 740.00 | 731.00 | 734.00 | 703.29 | 1,645 |
| 2024-12-20 | 733.00 | 735.00 | 725.00 | 735.00 | 704.25 | 4,505 |
| 2024-12-19 | 732.00 | 742.00 | 732.00 | 737.00 | 706.16 | 4,686 |
| 2024-12-18 | 736.00 | 741.00 | 734.00 | 739.00 | 708.08 | 3,500 |
| 2024-12-17 | 730.00 | 740.00 | 726.00 | 737.00 | 706.16 | 5,356 |
| 2024-12-16 | 743.00 | 743.00 | 731.00 | 733.00 | 702.33 | 7,397 |
| 2024-12-13 | 746.00 | 749.00 | 741.00 | 745.00 | 713.83 | 2,962 |
| 2024-12-12 | 752.00 | 758.00 | 734.00 | 739.00 | 708.08 | 6,010 |
| 2024-12-11 | 746.00 | 757.00 | 740.00 | 757.00 | 725.33 | 8,625 |
| 2024-12-10 | 750.00 | 754.00 | 739.00 | 740.00 | 709.04 | 12,799 |
| 2024-12-09 | 766.00 | 768.00 | 752.00 | 756.00 | 724.37 | 3,287 |
| 2024-12-06 | 770.00 | 772.00 | 763.00 | 768.00 | 735.87 | 2,663 |
| 2024-12-05 | 773.00 | 775.00 | 764.00 | 769.00 | 736.82 | 2,731 |
| 2024-12-04 | 763.00 | 776.00 | 763.00 | 771.00 | 738.74 | 3,992 |
| 2024-12-03 | 771.00 | 771.00 | 760.00 | 771.00 | 738.74 | 4,984 |
| 2024-12-02 | 769.00 | 773.00 | 757.00 | 763.00 | 731.07 | 5,613 |
| 2024-11-29 | 780.00 | 782.00 | 766.00 | 771.00 | 738.74 | 3,147 |
| 2024-11-28 | 792.00 | 792.00 | 776.00 | 780.00 | 747.36 | 3,395 |
| 2024-11-27 | 782.00 | 785.00 | 775.00 | 785.00 | 752.15 | 3,422 |
| 2024-11-26 | 781.00 | 783.00 | 776.00 | 782.00 | 749.28 | 2,326 |
| 2024-11-25 | 799.00 | 800.00 | 780.00 | 784.00 | 751.20 | 5,576 |
| 2024-11-22 | 782.00 | 797.00 | 777.00 | 797.00 | 763.65 | 2,063 |
| 2024-11-21 | 777.00 | 784.00 | 770.00 | 780.00 | 747.36 | 2,779 |
| 2024-11-20 | 794.00 | 794.00 | 772.00 | 779.00 | 746.41 | 1,652 |
| 2024-11-19 | 782.00 | 785.00 | 774.00 | 782.00 | 749.28 | 3,943 |
| 2024-11-18 | 791.00 | 796.00 | 772.00 | 774.00 | 741.61 | 11,544 |
| 2024-11-15 | 807.00 | 814.00 | 795.00 | 796.00 | 762.69 | 4,976 |
| 2024-11-14 | 813.00 | 820.00 | 812.00 | 819.00 | 784.73 | 2,219 |
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.