EMS-CHEMIE HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 883.00 | 884.50 | 876.50 | 884.50 | 884.50 | 15,906 |
| 2026-10-15 | 864.50 | 884.50 | 858.50 | 884.50 | 884.50 | 26,405 |
| 2026-10-14 | 868.00 | 871.00 | 862.50 | 867.50 | 867.50 | 15,399 |
| 2026-10-13 | 860.00 | 872.50 | 860.00 | 864.50 | 864.50 | 11,992 |
| 2026-10-12 | 866.00 | 866.00 | 851.00 | 859.00 | 859.00 | 8,236 |
| 2026-10-09 | 847.50 | 869.00 | 847.00 | 867.00 | 867.00 | 15,345 |
| 2026-10-08 | 839.00 | 848.50 | 833.00 | 848.00 | 848.00 | 13,077 |
| 2026-10-07 | 835.50 | 840.00 | 830.00 | 839.50 | 839.50 | 15,156 |
| 2026-10-06 | 833.00 | 843.00 | 831.00 | 837.00 | 837.00 | 10,408 |
| 2026-10-05 | 832.00 | 838.00 | 831.00 | 833.50 | 833.50 | 14,401 |
| 2026-10-02 | 824.00 | 834.00 | 820.50 | 833.00 | 833.00 | 15,379 |
| 2026-10-01 | 815.00 | 826.50 | 809.00 | 821.00 | 821.00 | 14,997 |
| 2026-09-30 | 824.00 | 829.00 | 819.50 | 819.50 | 819.50 | 18,005 |
| 2026-09-29 | 826.00 | 834.00 | 818.00 | 825.00 | 825.00 | 9,445 |
| 2026-09-28 | 819.00 | 830.00 | 819.00 | 828.00 | 828.00 | 17,027 |
| 2026-09-25 | 822.50 | 824.50 | 816.00 | 820.50 | 820.50 | 11,904 |
| 2026-09-24 | 827.50 | 835.00 | 822.50 | 822.50 | 822.50 | 17,899 |
| 2026-09-23 | 838.00 | 838.50 | 826.00 | 830.50 | 830.50 | 11,407 |
| 2026-09-22 | 812.50 | 838.00 | 812.50 | 838.00 | 838.00 | 14,088 |
| 2026-09-21 | 801.00 | 818.00 | 796.50 | 812.50 | 812.50 | 12,743 |
| 2026-09-18 | 801.00 | 805.50 | 794.50 | 799.00 | 799.00 | 35,645 |
| 2026-09-17 | 804.50 | 810.00 | 794.00 | 810.00 | 810.00 | 9,342 |
| 2026-09-16 | 804.00 | 807.00 | 800.50 | 804.50 | 804.50 | 19,811 |
| 2026-09-15 | 780.00 | 803.50 | 777.00 | 803.50 | 803.50 | 12,103 |
| 2026-09-14 | 790.00 | 795.00 | 784.00 | 784.00 | 784.00 | 16,160 |
| 2026-09-11 | 795.00 | 799.00 | 791.00 | 796.00 | 796.00 | 4,318 |
| 2026-09-10 | 795.50 | 796.00 | 790.00 | 795.00 | 795.00 | 6,587 |
| 2026-09-09 | 786.00 | 800.00 | 786.00 | 795.50 | 795.50 | 13,297 |
| 2026-09-08 | 782.00 | 790.00 | 782.00 | 789.00 | 789.00 | 5,689 |
| 2026-09-07 | 789.00 | 789.00 | 780.00 | 784.00 | 784.00 | 6,423 |
| 2026-09-04 | 787.00 | 794.00 | 784.00 | 789.00 | 789.00 | 11,121 |
| 2026-09-03 | 788.00 | 794.50 | 785.50 | 790.00 | 790.00 | 8,866 |
| 2026-09-02 | 791.00 | 797.00 | 787.00 | 792.00 | 792.00 | 9,932 |
| 2026-09-01 | 797.00 | 798.50 | 784.00 | 794.50 | 794.50 | 15,327 |
| 2026-08-31 | 793.00 | 802.00 | 789.50 | 790.00 | 790.00 | 29,320 |
| 2026-08-28 | 774.00 | 796.50 | 772.00 | 791.00 | 791.00 | 16,291 |
| 2026-08-27 | 769.00 | 771.50 | 761.00 | 769.00 | 769.00 | 16,799 |
| 2026-08-26 | 773.00 | 783.00 | 771.00 | 771.00 | 771.00 | 9,854 |
| 2026-08-25 | 778.50 | 779.00 | 770.00 | 774.50 | 774.50 | 8,521 |
| 2026-08-24 | 776.00 | 783.00 | 770.50 | 772.00 | 772.00 | 11,649 |
| 2026-08-21 | 769.50 | 780.50 | 769.00 | 776.50 | 776.50 | 10,664 |
| 2026-08-20 | 781.00 | 781.00 | 757.50 | 770.00 | 770.00 | 11,867 |
| 2026-08-19 | 777.00 | 783.00 | 774.00 | 778.50 | 778.50 | 12,311 |
| 2026-08-18 | 782.00 | 786.00 | 776.50 | 779.00 | 779.00 | 12,533 |
| 2026-08-17 | 795.00 | 800.00 | 784.00 | 784.00 | 784.00 | 12,810 |
| 2026-08-14 | 799.00 | 799.50 | 790.00 | 798.50 | 798.50 | 8,448 |
| 2026-08-13 | 796.50 | 798.00 | 792.00 | 794.00 | 794.00 | 10,146 |
| 2026-08-12 | 803.00 | 803.50 | 793.50 | 797.00 | 797.00 | 12,722 |
| 2026-08-11 | 812.50 | 816.00 | 798.00 | 803.50 | 803.50 | 15,753 |
| 2026-08-10 | 829.00 | 839.50 | 824.50 | 828.50 | 828.50 | 19,992 |
| 2026-08-07 | 822.00 | 830.50 | 822.00 | 829.00 | 810.59 | 12,590 |
| 2026-08-06 | 818.00 | 827.50 | 818.00 | 823.00 | 804.72 | 14,943 |
| 2026-08-05 | 820.00 | 828.00 | 813.00 | 819.00 | 800.81 | 19,354 |
| 2026-08-04 | 826.50 | 828.00 | 820.00 | 822.00 | 803.74 | 42,942 |
| 2026-08-03 | 818.00 | 832.00 | 815.50 | 826.00 | 807.66 | 14,080 |
| 2026-07-31 | 819.00 | 823.00 | 817.50 | 817.50 | 799.34 | 28,916 |
| 2026-07-30 | 809.00 | 823.50 | 808.50 | 820.00 | 801.79 | 22,415 |
| 2026-07-29 | 800.00 | 808.50 | 790.50 | 808.50 | 790.54 | 20,963 |
| 2026-07-28 | 788.50 | 800.00 | 777.00 | 800.00 | 782.23 | 20,544 |
| 2026-07-27 | 794.00 | 797.00 | 787.50 | 787.50 | 770.01 | 13,428 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 18.4000 CHF |
| 2025-08-12 | 17.2500 CHF |
| 2024-08-13 | 16.0000 CHF |
| 2023-08-15 | 20.0000 CHF |
| 2022-08-16 | 21.0000 CHF |
| 2021-08-10 | 17.0000 CHF |
| 2020-08-11 | 20.0000 CHF |
| 2019-08-13 | 19.7500 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.