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

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.