EMS-CHEMIE HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	712.00	716.00	707.50	709.00	640.41	7,486
2023-06-13	717.50	722.00	708.00	716.00	646.73	6,529
2023-06-12	698.00	715.00	698.00	713.00	644.02	15,912
2023-06-09	708.50	708.50	690.50	696.00	628.66	16,439
2023-06-08	707.50	714.00	704.50	709.00	640.41	10,314
2023-06-07	720.00	720.00	710.00	710.50	641.76	13,491
2023-06-06	713.00	723.00	711.50	721.50	651.70	7,208
2023-06-05	724.00	724.00	714.00	714.00	644.92	5,533
2023-06-02	712.00	722.00	711.50	719.00	649.44	17,220
2023-06-01	708.50	711.50	702.00	704.50	636.34	8,300
2023-05-31	705.00	712.00	700.50	705.00	636.79	37,115
2023-05-30	710.00	711.50	703.50	708.00	639.50	10,378
2023-05-26	700.00	709.00	698.50	707.00	638.60	7,796
2023-05-25	705.50	705.50	695.50	697.50	630.02	7,888
2023-05-24	702.50	705.50	698.50	702.00	634.08	9,841
2023-05-23	712.00	716.50	706.00	706.00	637.70	9,639
2023-05-22	719.00	719.00	713.50	714.50	645.37	7,712
2023-05-19	713.50	721.50	708.50	719.00	649.44	10,669
2023-05-17	714.00	714.00	702.50	703.50	635.44	14,724
2023-05-16	723.50	727.50	713.50	716.50	647.18	10,055
2023-05-15	723.00	729.50	722.00	725.50	655.31	6,154
2023-05-12	726.00	727.00	719.00	719.50	649.89	14,533
2023-05-11	717.00	725.50	717.00	722.00	652.15	12,822
2023-05-10	715.00	716.50	711.50	713.00	644.02	10,621
2023-05-09	728.50	728.50	714.00	716.00	646.73	15,499
2023-05-08	732.00	732.00	724.50	729.50	658.92	7,694
2023-05-05	726.00	733.50	723.50	732.00	661.18	7,701
2023-05-04	715.50	726.00	711.50	726.00	655.76	9,363
2023-05-03	719.00	725.00	713.00	719.50	649.89	15,476
2023-05-02	730.00	730.50	714.00	716.00	646.73	13,784
2023-04-28	719.50	732.00	718.50	731.50	660.73	21,670
2023-04-27	752.00	752.50	711.50	712.00	643.12	31,640
2023-04-26	775.00	779.00	758.50	762.50	688.73	21,086
2023-04-25	800.50	801.00	789.50	790.00	713.57	10,211
2023-04-24	786.50	802.50	786.50	801.00	723.50	14,352
2023-04-21	785.00	790.50	776.50	790.50	714.02	12,276
2023-04-20	771.50	784.00	769.50	783.50	707.70	11,958
2023-04-19	777.50	778.00	771.50	774.00	699.12	7,005
2023-04-18	775.00	787.00	774.50	780.50	704.99	10,896
2023-04-17	770.00	776.50	761.50	772.50	697.76	12,203
2023-04-14	760.00	767.50	755.00	765.00	690.99	8,023
2023-04-13	757.00	766.50	753.00	758.50	685.12	13,793
2023-04-12	756.50	761.00	745.00	753.00	680.15	17,974
2023-04-11	749.00	753.50	743.00	753.50	680.60	14,295
2023-04-06	742.50	745.50	738.00	744.50	672.47	12,125
2023-04-05	739.00	743.00	733.50	739.50	667.95	9,987
2023-04-04	756.00	756.00	746.50	747.00	674.73	6,202
2023-04-03	756.00	756.50	744.50	753.50	680.60	12,655
2023-03-31	748.00	760.50	744.00	754.00	681.05	11,964
2023-03-30	736.50	750.00	735.50	746.00	673.83	12,761
2023-03-29	730.50	735.50	729.50	735.50	664.34	9,799
2023-03-28	733.00	735.00	719.50	726.50	656.21	9,920
2023-03-27	730.50	733.00	724.00	729.50	658.92	6,794
2023-03-24	728.50	730.00	719.50	722.50	652.60	9,252
2023-03-23	725.00	735.00	721.00	734.00	662.99	8,697
2023-03-22	727.50	732.50	723.00	732.00	661.18	9,601
2023-03-21	736.00	738.00	725.50	725.50	655.31	12,177
2023-03-20	719.50	733.00	711.50	730.50	659.83	11,424
2023-03-17	732.50	736.00	717.00	721.00	651.24	40,784
2023-03-16	712.00	729.50	706.00	729.00	658.47	22,495

← NewerPage 15 of 21 · 1,257 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.