Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 815.00 | 818.00 | 809.00 | 813.00 | 778.98 | 4,619 |
| 2024-11-12 | 812.00 | 821.00 | 802.00 | 812.00 | 778.02 | 3,406 |
| 2024-11-11 | 820.00 | 820.00 | 810.00 | 811.00 | 777.07 | 2,303 |
| 2024-11-08 | 815.00 | 820.00 | 809.00 | 816.00 | 781.86 | 1,883 |
| 2024-11-07 | 820.00 | 823.00 | 813.00 | 818.00 | 783.77 | 1,702 |
| 2024-11-06 | 828.00 | 833.00 | 818.00 | 822.00 | 787.61 | 2,862 |
| 2024-11-05 | 825.00 | 831.00 | 821.00 | 826.00 | 791.44 | 1,989 |
| 2024-11-04 | 826.00 | 829.00 | 820.00 | 823.00 | 788.56 | 1,906 |
| 2024-11-01 | 822.00 | 829.00 | 820.00 | 828.00 | 793.35 | 1,886 |
| 2024-10-31 | 830.00 | 832.00 | 818.00 | 822.00 | 787.61 | 2,537 |
| 2024-10-30 | 838.00 | 841.00 | 831.00 | 831.00 | 796.23 | 2,208 |
| 2024-10-29 | 862.00 | 862.00 | 841.00 | 841.00 | 805.81 | 2,179 |
| 2024-10-28 | 847.00 | 855.00 | 841.00 | 850.00 | 814.43 | 1,930 |
| 2024-10-25 | 866.00 | 866.00 | 842.00 | 847.00 | 811.56 | 1,708 |
| 2024-10-24 | 861.00 | 861.00 | 853.00 | 854.00 | 818.27 | 833 |
| 2024-10-23 | 860.00 | 864.00 | 856.00 | 856.00 | 820.18 | 965 |
| 2024-10-22 | 863.00 | 863.00 | 855.00 | 860.00 | 824.02 | 2,120 |
| 2024-10-21 | 866.00 | 872.00 | 859.00 | 861.00 | 824.97 | 1,379 |
| 2024-10-18 | 870.00 | 873.00 | 864.00 | 867.00 | 830.72 | 1,397 |
| 2024-10-17 | 858.00 | 870.00 | 858.00 | 866.00 | 829.76 | 1,448 |
| 2024-10-16 | 856.00 | 863.00 | 853.00 | 858.00 | 822.10 | 1,144 |
| 2024-10-15 | 852.00 | 867.00 | 850.00 | 867.00 | 830.72 | 2,649 |
| 2024-10-14 | 854.00 | 855.00 | 845.00 | 855.00 | 819.23 | 3,019 |
| 2024-10-11 | 847.00 | 855.00 | 843.00 | 852.00 | 816.35 | 2,235 |
| 2024-10-10 | 850.00 | 850.00 | 840.00 | 845.00 | 809.64 | 2,217 |
| 2024-10-09 | 845.00 | 852.00 | 845.00 | 850.00 | 814.43 | 1,965 |
| 2024-10-08 | 847.00 | 848.00 | 843.00 | 844.00 | 808.69 | 1,231 |
| 2024-10-07 | 850.00 | 851.00 | 842.00 | 847.00 | 811.56 | 2,396 |
| 2024-10-04 | 853.00 | 859.00 | 847.00 | 849.00 | 813.48 | 2,231 |
| 2024-10-03 | 851.00 | 858.00 | 848.00 | 853.00 | 817.31 | 3,781 |
| 2024-10-02 | 853.00 | 857.00 | 848.00 | 848.00 | 812.52 | 2,346 |
| 2024-10-01 | 865.00 | 867.00 | 854.00 | 856.00 | 820.18 | 1,794 |
| 2024-09-30 | 865.00 | 873.00 | 858.00 | 865.00 | 828.81 | 5,057 |
| 2024-09-27 | 865.00 | 876.00 | 863.00 | 869.00 | 832.64 | 2,104 |
| 2024-09-26 | 855.00 | 868.00 | 852.00 | 865.00 | 828.81 | 4,797 |
| 2024-09-25 | 855.00 | 855.00 | 850.00 | 854.00 | 818.27 | 2,232 |
| 2024-09-24 | 857.00 | 858.00 | 845.00 | 853.00 | 817.31 | 4,043 |
| 2024-09-23 | 859.00 | 870.00 | 855.00 | 857.00 | 821.14 | 3,323 |
| 2024-09-20 | 861.00 | 865.00 | 855.00 | 857.00 | 821.14 | 2,948 |
| 2024-09-19 | 855.00 | 869.00 | 855.00 | 860.00 | 824.02 | 1,871 |
| 2024-09-18 | 864.00 | 864.00 | 852.00 | 855.00 | 819.23 | 1,876 |
| 2024-09-17 | 870.00 | 874.00 | 861.00 | 861.00 | 824.97 | 1,428 |
| 2024-09-16 | 864.00 | 870.00 | 856.00 | 866.00 | 829.76 | 1,499 |
| 2024-09-13 | 866.00 | 869.00 | 863.00 | 866.00 | 829.76 | 782 |
| 2024-09-12 | 869.00 | 869.00 | 854.00 | 865.00 | 828.81 | 1,561 |
| 2024-09-11 | 866.00 | 866.00 | 854.00 | 858.00 | 822.10 | 1,919 |
| 2024-09-10 | 868.00 | 874.00 | 863.00 | 870.00 | 833.60 | 2,414 |
| 2024-09-09 | 866.00 | 873.00 | 861.00 | 869.00 | 832.64 | 1,498 |
| 2024-09-06 | 865.00 | 872.00 | 861.00 | 863.00 | 826.89 | 1,136 |
| 2024-09-05 | 874.00 | 880.00 | 867.00 | 867.00 | 830.72 | 1,339 |
| 2024-09-04 | 872.00 | 880.00 | 869.00 | 875.00 | 838.39 | 1,520 |
| 2024-09-03 | 876.00 | 885.00 | 876.00 | 882.00 | 845.10 | 1,581 |
| 2024-09-02 | 881.00 | 888.00 | 874.00 | 880.00 | 843.18 | 1,842 |
| 2024-08-30 | 880.00 | 888.00 | 878.00 | 883.00 | 846.05 | 2,587 |
| 2024-08-29 | 888.00 | 892.00 | 872.00 | 877.00 | 840.30 | 2,927 |
| 2024-08-28 | 875.00 | 887.00 | 874.00 | 878.00 | 841.26 | 1,458 |
| 2024-08-27 | 886.00 | 886.00 | 873.00 | 873.00 | 836.47 | 2,018 |
| 2024-08-26 | 890.00 | 890.00 | 879.00 | 883.00 | 846.05 | 1,260 |
| 2024-08-23 | 883.00 | 889.00 | 880.00 | 886.00 | 848.93 | 1,732 |
| 2024-08-22 | 878.00 | 883.00 | 870.00 | 878.00 | 841.26 | 1,593 |
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.