Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 900.00 | 909.00 | 888.00 | 907.00 | 907.00 | 3,016 |
| 2026-10-15 | 898.00 | 912.00 | 897.00 | 906.00 | 906.00 | 4,964 |
| 2026-10-14 | 859.00 | 896.00 | 859.00 | 893.00 | 893.00 | 3,178 |
| 2026-10-13 | 873.00 | 890.00 | 869.00 | 883.00 | 883.00 | 2,789 |
| 2026-10-12 | 869.00 | 869.00 | 850.00 | 867.00 | 867.00 | 4,124 |
| 2026-10-09 | 861.00 | 874.00 | 857.00 | 859.00 | 859.00 | 1,940 |
| 2026-10-08 | 854.00 | 881.00 | 854.00 | 861.00 | 861.00 | 5,455 |
| 2026-10-07 | 850.00 | 850.00 | 838.00 | 840.00 | 840.00 | 1,322 |
| 2026-10-06 | 835.00 | 848.00 | 834.00 | 840.00 | 840.00 | 2,092 |
| 2026-10-05 | 839.00 | 846.00 | 835.00 | 836.00 | 836.00 | 1,330 |
| 2026-10-02 | 840.00 | 857.00 | 835.00 | 839.00 | 839.00 | 1,768 |
| 2026-10-01 | 855.00 | 856.00 | 838.00 | 839.00 | 839.00 | 4,942 |
| 2026-09-30 | 856.00 | 868.00 | 855.00 | 855.00 | 855.00 | 4,724 |
| 2026-09-29 | 858.00 | 860.00 | 840.00 | 858.00 | 858.00 | 7,701 |
| 2026-09-28 | 854.00 | 867.00 | 851.00 | 859.00 | 859.00 | 7,021 |
| 2026-09-25 | 835.00 | 849.00 | 833.00 | 841.00 | 841.00 | 5,271 |
| 2026-09-24 | 832.00 | 839.00 | 824.00 | 835.00 | 835.00 | 1,848 |
| 2026-09-23 | 843.00 | 848.00 | 831.00 | 832.00 | 832.00 | 2,943 |
| 2026-09-22 | 834.00 | 850.00 | 825.00 | 842.00 | 842.00 | 5,397 |
| 2026-09-21 | 841.00 | 841.00 | 825.00 | 831.00 | 831.00 | 5,923 |
| 2026-09-18 | 826.00 | 832.00 | 823.00 | 830.00 | 830.00 | 11,307 |
| 2026-09-17 | 821.00 | 834.00 | 821.00 | 830.00 | 830.00 | 3,309 |
| 2026-09-16 | 844.00 | 844.00 | 825.00 | 825.00 | 825.00 | 3,138 |
| 2026-09-15 | 841.00 | 843.00 | 830.00 | 835.00 | 835.00 | 1,860 |
| 2026-09-14 | 832.00 | 850.00 | 829.00 | 840.00 | 840.00 | 3,143 |
| 2026-09-11 | 839.00 | 840.00 | 830.00 | 831.00 | 831.00 | 1,634 |
| 2026-09-10 | 833.00 | 841.00 | 833.00 | 834.00 | 834.00 | 1,567 |
| 2026-09-09 | 843.00 | 845.00 | 835.00 | 836.00 | 836.00 | 1,920 |
| 2026-09-08 | 835.00 | 853.00 | 834.00 | 846.00 | 846.00 | 4,232 |
| 2026-09-07 | 830.00 | 838.00 | 830.00 | 833.00 | 833.00 | 1,431 |
| 2026-09-04 | 839.00 | 839.00 | 830.00 | 836.00 | 836.00 | 3,237 |
| 2026-09-03 | 840.00 | 846.00 | 833.00 | 839.00 | 839.00 | 2,504 |
| 2026-09-02 | 838.00 | 848.00 | 833.00 | 839.00 | 839.00 | 3,500 |
| 2026-09-01 | 842.00 | 853.00 | 834.00 | 844.00 | 844.00 | 4,431 |
| 2026-08-31 | 854.00 | 854.00 | 840.00 | 841.00 | 841.00 | 3,929 |
| 2026-08-28 | 849.00 | 858.00 | 846.00 | 853.00 | 853.00 | 2,884 |
| 2026-08-27 | 849.00 | 852.00 | 843.00 | 848.00 | 848.00 | 4,246 |
| 2026-08-26 | 851.00 | 860.00 | 845.00 | 845.00 | 845.00 | 3,144 |
| 2026-08-25 | 843.00 | 854.00 | 843.00 | 851.00 | 851.00 | 4,671 |
| 2026-08-24 | 833.00 | 845.00 | 832.00 | 843.00 | 843.00 | 4,680 |
| 2026-08-21 | 832.00 | 839.00 | 825.00 | 825.00 | 825.00 | 5,798 |
| 2026-08-20 | 834.00 | 850.00 | 828.00 | 836.00 | 836.00 | 5,299 |
| 2026-08-19 | 870.00 | 872.00 | 830.00 | 830.00 | 830.00 | 5,211 |
| 2026-08-18 | 857.00 | 877.00 | 857.00 | 871.00 | 871.00 | 4,789 |
| 2026-08-17 | 865.00 | 868.00 | 855.00 | 861.00 | 861.00 | 2,850 |
| 2026-08-14 | 870.00 | 872.00 | 862.00 | 868.00 | 868.00 | 1,461 |
| 2026-08-13 | 864.00 | 877.00 | 864.00 | 872.00 | 872.00 | 2,317 |
| 2026-08-12 | 866.00 | 869.00 | 860.00 | 864.00 | 864.00 | 5,059 |
| 2026-08-11 | 876.00 | 877.00 | 867.00 | 869.00 | 869.00 | 2,072 |
| 2026-08-10 | 874.00 | 877.00 | 866.00 | 873.00 | 873.00 | 2,023 |
| 2026-08-07 | 866.00 | 880.00 | 863.00 | 879.00 | 879.00 | 2,303 |
| 2026-08-06 | 878.00 | 880.00 | 866.00 | 869.00 | 869.00 | 2,605 |
| 2026-08-05 | 859.00 | 889.00 | 859.00 | 870.00 | 870.00 | 2,146 |
| 2026-08-04 | 877.00 | 885.00 | 869.00 | 870.00 | 870.00 | 3,821 |
| 2026-08-03 | 864.00 | 888.00 | 859.00 | 882.00 | 882.00 | 4,536 |
| 2026-07-31 | 863.00 | 870.00 | 856.00 | 868.00 | 868.00 | 8,930 |
| 2026-07-30 | 870.00 | 874.00 | 864.00 | 870.00 | 870.00 | 3,910 |
| 2026-07-29 | 865.00 | 868.00 | 857.00 | 867.00 | 867.00 | 5,763 |
| 2026-07-28 | 852.00 | 867.00 | 851.00 | 863.00 | 863.00 | 6,837 |
| 2026-07-27 | 865.00 | 865.00 | 852.00 | 853.00 | 853.00 | 2,809 |
Page 1 of 2 · 65 trading daysOlder →
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.