EMS-CHEMIE HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 603.00 | 614.50 | 602.50 | 608.50 | 578.87 | 15,533 |
| 2025-05-12 | 593.00 | 602.00 | 587.00 | 602.00 | 572.69 | 18,250 |
| 2025-05-09 | 595.00 | 597.50 | 579.00 | 587.00 | 558.42 | 39,276 |
| 2025-05-08 | 608.00 | 610.00 | 604.00 | 609.50 | 579.83 | 10,666 |
| 2025-05-07 | 605.50 | 609.50 | 603.50 | 606.00 | 576.50 | 13,981 |
| 2025-05-06 | 612.50 | 612.50 | 603.00 | 609.00 | 579.35 | 11,237 |
| 2025-05-05 | 615.00 | 616.00 | 610.00 | 610.00 | 580.30 | 8,889 |
| 2025-05-02 | 621.50 | 622.00 | 612.00 | 614.50 | 584.58 | 17,576 |
| 2025-04-30 | 610.50 | 617.00 | 599.00 | 607.50 | 577.92 | 25,046 |
| 2025-04-29 | 603.00 | 616.50 | 602.50 | 609.00 | 579.35 | 19,070 |
| 2025-04-28 | 596.00 | 602.00 | 596.00 | 601.50 | 572.21 | 14,201 |
| 2025-04-25 | 593.50 | 597.50 | 592.00 | 596.00 | 566.98 | 11,596 |
| 2025-04-24 | 585.00 | 591.00 | 582.00 | 591.00 | 562.23 | 11,908 |
| 2025-04-23 | 578.00 | 591.00 | 575.00 | 583.50 | 555.09 | 16,814 |
| 2025-04-22 | 575.00 | 575.00 | 564.00 | 571.00 | 543.20 | 12,995 |
| 2025-04-17 | 573.50 | 577.00 | 568.50 | 570.50 | 542.72 | 13,858 |
| 2025-04-16 | 569.50 | 576.50 | 567.50 | 576.00 | 547.96 | 20,430 |
| 2025-04-15 | 575.00 | 576.50 | 569.50 | 575.50 | 547.48 | 9,412 |
| 2025-04-14 | 575.00 | 575.00 | 565.50 | 570.50 | 542.72 | 22,160 |
| 2025-04-11 | 568.50 | 568.50 | 551.50 | 562.50 | 535.11 | 11,763 |
| 2025-04-10 | 587.00 | 598.50 | 561.00 | 563.00 | 535.59 | 18,251 |
| 2025-04-09 | 550.00 | 558.00 | 540.50 | 551.50 | 524.65 | 20,091 |
| 2025-04-08 | 567.50 | 570.50 | 556.00 | 562.00 | 534.64 | 27,246 |
| 2025-04-07 | 538.00 | 573.50 | 536.50 | 552.50 | 525.60 | 37,607 |
| 2025-04-04 | 567.00 | 585.50 | 558.50 | 570.50 | 542.72 | 29,663 |
| 2025-04-03 | 594.00 | 595.00 | 569.00 | 572.00 | 544.15 | 33,654 |
| 2025-04-02 | 602.00 | 607.00 | 598.50 | 603.50 | 574.12 | 18,512 |
| 2025-04-01 | 604.00 | 608.00 | 600.50 | 605.50 | 576.02 | 13,733 |
| 2025-03-31 | 600.00 | 601.00 | 592.50 | 600.00 | 570.79 | 26,778 |
| 2025-03-28 | 610.00 | 612.50 | 605.00 | 605.00 | 575.54 | 10,773 |
| 2025-03-27 | 607.00 | 608.50 | 603.00 | 608.50 | 578.87 | 14,247 |
| 2025-03-26 | 612.00 | 612.00 | 606.00 | 608.50 | 578.87 | 9,898 |
| 2025-03-25 | 615.50 | 616.00 | 606.00 | 611.50 | 581.73 | 16,644 |
| 2025-03-24 | 619.00 | 619.50 | 610.00 | 616.50 | 586.48 | 14,533 |
| 2025-03-21 | 618.00 | 622.00 | 611.00 | 615.50 | 585.53 | 65,790 |
| 2025-03-20 | 618.00 | 625.00 | 614.00 | 623.50 | 593.14 | 16,461 |
| 2025-03-19 | 623.00 | 623.50 | 615.00 | 619.00 | 588.86 | 15,285 |
| 2025-03-18 | 621.00 | 634.00 | 611.00 | 625.00 | 594.57 | 35,891 |
| 2025-03-17 | 652.00 | 657.50 | 648.00 | 652.00 | 620.26 | 6,180 |
| 2025-03-14 | 657.50 | 661.00 | 649.00 | 650.00 | 618.35 | 12,725 |
| 2025-03-13 | 657.00 | 663.00 | 654.50 | 657.50 | 625.49 | 8,674 |
| 2025-03-12 | 672.00 | 677.50 | 655.50 | 659.50 | 627.39 | 17,626 |
| 2025-03-11 | 677.50 | 685.50 | 672.00 | 672.00 | 639.28 | 21,273 |
| 2025-03-10 | 675.00 | 679.00 | 664.50 | 677.00 | 644.04 | 13,448 |
| 2025-03-07 | 665.00 | 676.00 | 659.50 | 672.00 | 639.28 | 19,505 |
| 2025-03-06 | 648.00 | 669.50 | 648.00 | 669.00 | 636.43 | 25,562 |
| 2025-03-05 | 626.00 | 647.50 | 626.00 | 647.50 | 615.97 | 18,787 |
| 2025-03-04 | 630.00 | 635.00 | 623.00 | 625.50 | 595.05 | 10,287 |
| 2025-03-03 | 628.00 | 639.00 | 627.50 | 635.00 | 604.08 | 9,485 |
| 2025-02-28 | 625.50 | 632.00 | 623.50 | 630.00 | 599.33 | 26,869 |
| 2025-02-27 | 637.50 | 639.50 | 625.00 | 629.00 | 598.38 | 19,472 |
| 2025-02-26 | 638.50 | 647.00 | 638.00 | 642.50 | 611.22 | 8,363 |
| 2025-02-25 | 640.50 | 642.50 | 636.50 | 639.50 | 608.36 | 8,268 |
| 2025-02-24 | 644.50 | 645.00 | 638.50 | 642.50 | 611.22 | 9,235 |
| 2025-02-21 | 639.00 | 645.50 | 637.00 | 643.50 | 612.17 | 9,160 |
| 2025-02-20 | 638.00 | 640.00 | 634.50 | 638.00 | 606.94 | 13,113 |
| 2025-02-19 | 654.50 | 655.50 | 639.00 | 639.00 | 607.89 | 12,318 |
| 2025-02-18 | 650.00 | 659.50 | 646.50 | 655.50 | 623.59 | 15,052 |
| 2025-02-17 | 656.00 | 656.00 | 650.50 | 651.50 | 619.78 | 14,432 |
| 2025-02-14 | 657.00 | 659.50 | 650.50 | 656.00 | 624.06 | 17,930 |
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.