EMS-CHEMIE HOLDING AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	614.50	618.50	611.50	614.50	571.36	10,418
2023-11-28	615.50	616.50	606.50	612.00	569.04	10,022
2023-11-27	618.50	623.50	617.00	618.50	575.08	7,428
2023-11-24	616.00	624.00	612.00	623.00	579.26	8,397
2023-11-23	620.00	621.00	615.00	616.00	572.76	6,424
2023-11-22	618.00	622.00	613.50	620.50	576.94	10,318
2023-11-21	616.50	621.00	614.50	617.50	574.15	7,299
2023-11-20	618.00	621.50	614.00	619.00	575.55	8,495
2023-11-17	619.00	625.00	618.00	620.00	576.48	7,269
2023-11-16	624.50	627.00	614.00	618.50	575.08	13,069
2023-11-15	625.00	631.00	622.50	625.00	581.12	12,220
2023-11-14	617.00	625.50	611.00	623.00	579.26	14,974
2023-11-13	607.50	616.00	607.50	615.00	571.83	14,278
2023-11-10	607.00	609.50	601.50	607.00	564.39	14,108
2023-11-09	606.00	620.00	606.00	611.00	568.11	17,880
2023-11-08	604.00	610.50	601.00	607.50	564.85	14,150
2023-11-07	601.50	609.50	601.00	606.00	563.46	13,281
2023-11-06	611.50	615.00	602.00	606.00	563.46	35,467
2023-11-03	629.50	631.50	608.50	612.50	569.50	22,335
2023-11-02	626.00	629.50	619.00	626.00	582.05	18,280
2023-11-01	623.50	624.00	616.50	621.50	577.87	8,397
2023-10-31	609.00	628.50	609.00	620.00	576.48	17,934
2023-10-30	614.00	620.00	606.50	610.50	567.64	15,297
2023-10-27	603.00	614.00	601.50	610.00	567.18	11,725
2023-10-26	595.00	603.50	593.00	602.00	559.74	14,013
2023-10-25	605.50	605.50	580.50	600.00	557.88	22,870
2023-10-24	603.50	608.00	601.50	606.00	563.46	11,250
2023-10-23	601.50	613.50	592.00	601.50	559.27	11,980
2023-10-20	601.00	608.00	598.00	599.50	557.41	31,838
2023-10-19	600.00	609.00	599.50	604.00	561.60	24,745
2023-10-18	607.00	609.50	598.50	601.50	559.27	17,075
2023-10-17	613.50	616.50	605.50	609.50	566.71	14,416
2023-10-16	612.50	618.00	611.00	614.00	570.90	18,656
2023-10-13	616.00	620.50	611.50	613.00	569.97	11,013
2023-10-12	622.00	627.00	619.50	620.00	576.48	10,028
2023-10-11	617.00	623.00	616.00	618.00	574.62	10,376
2023-10-10	614.50	622.50	614.50	621.00	577.41	9,044
2023-10-09	616.00	617.00	611.50	611.50	568.57	10,200
2023-10-06	609.50	620.50	608.00	619.00	575.55	12,403
2023-10-05	610.50	617.00	608.50	610.50	567.64	11,268
2023-10-04	612.00	614.00	603.00	607.50	564.85	24,855
2023-10-03	612.50	617.00	608.50	613.00	569.97	12,820
2023-10-02	626.00	628.00	610.50	614.50	571.36	9,762
2023-09-29	619.00	628.50	617.50	623.00	579.26	19,365
2023-09-28	613.00	616.00	607.00	614.50	571.36	16,445
2023-09-27	614.00	620.00	609.00	611.50	568.57	18,137
2023-09-26	618.00	622.50	612.00	614.00	570.90	24,298
2023-09-25	629.00	631.50	619.50	623.00	579.26	19,669
2023-09-22	629.50	634.50	627.00	630.50	586.24	10,267
2023-09-21	640.50	646.00	633.50	635.00	590.42	12,147
2023-09-20	640.50	649.00	640.00	648.00	602.51	7,565
2023-09-19	642.50	646.50	635.00	639.00	594.14	8,657
2023-09-18	650.00	651.50	643.00	645.00	599.72	8,667
2023-09-15	646.00	657.00	646.00	649.50	603.90	29,062
2023-09-14	637.00	644.50	633.50	643.00	597.86	10,998
2023-09-13	636.00	641.00	631.50	638.00	593.21	11,089
2023-09-12	648.00	651.00	634.50	637.00	592.28	12,449
2023-09-11	655.00	656.50	647.00	649.50	603.90	9,802
2023-09-08	663.50	664.50	650.00	653.00	607.16	12,162
2023-09-07	664.00	666.50	661.00	664.00	617.39	10,161

← NewerPage 13 of 21 · 1,260 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.