Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 904.00 | 908.00 | 898.00 | 908.00 | 908.00 | 47 |
| 2026-10-16 | 895.00 | 904.00 | 895.00 | 904.00 | 904.00 | 68 |
| 2026-10-15 | 910.00 | 910.00 | 898.00 | 905.00 | 905.00 | 2,046 |
| 2026-10-14 | 886.00 | 895.00 | 886.00 | 895.00 | 895.00 | 602 |
| 2026-10-13 | 867.00 | 885.00 | 867.00 | 882.00 | 882.00 | 166 |
| 2026-10-12 | 851.00 | 862.00 | 851.00 | 862.00 | 862.00 | 25 |
| 2026-10-09 | 873.00 | 873.00 | 857.00 | 859.00 | 859.00 | 159 |
| 2026-10-08 | 854.00 | 884.00 | 854.00 | 861.00 | 861.00 | 1,304 |
| 2026-10-07 | 841.00 | 847.00 | 841.00 | 847.00 | 847.00 | 15 |
| 2026-10-05 | 849.00 | 849.00 | 839.00 | 839.00 | 839.00 | 2,027 |
| 2026-10-02 | 841.00 | 846.50 | 840.00 | 840.00 | 840.00 | 113 |
| 2026-10-01 | 845.00 | 848.00 | 841.00 | 841.00 | 841.00 | 9 |
| 2026-09-30 | 865.00 | 865.00 | 857.00 | 857.00 | 857.00 | 30 |
| 2026-09-29 | 849.00 | 859.00 | 840.00 | 855.00 | 855.00 | 720 |
| 2026-09-28 | 856.00 | 857.83 | 853.00 | 857.83 | 857.83 | 304 |
| 2026-09-25 | 840.00 | 845.00 | 837.00 | 843.00 | 843.00 | 54 |
| 2026-09-24 | 827.00 | 840.00 | 825.50 | 836.00 | 836.00 | 51 |
| 2026-09-23 | 845.00 | 845.00 | 831.00 | 833.00 | 833.00 | 167 |
| 2026-09-22 | 836.00 | 846.00 | 836.00 | 842.50 | 842.50 | 1,366 |
| 2026-09-21 | 830.00 | 833.00 | 827.00 | 830.00 | 830.00 | 1,141 |
| 2026-09-18 | 827.00 | 830.00 | 824.99 | 829.90 | 829.90 | 1,471 |
| 2026-09-17 | 829.00 | 832.50 | 829.00 | 829.89 | 829.89 | 199 |
| 2026-09-16 | 832.00 | 834.00 | 824.90 | 824.90 | 824.90 | 94 |
| 2026-09-15 | 850.00 | 850.00 | 832.00 | 835.00 | 835.00 | 565 |
| 2026-09-14 | 838.00 | 850.00 | 838.00 | 841.84 | 841.84 | 856 |
| 2026-09-11 | 836.00 | 836.42 | 830.90 | 831.03 | 831.03 | 615 |
| 2026-09-10 | 833.00 | 841.00 | 832.99 | 833.03 | 833.03 | 666 |
| 2026-09-09 | 843.00 | 843.00 | 834.50 | 839.70 | 839.70 | 228 |
| 2026-09-08 | 844.50 | 854.00 | 841.60 | 847.80 | 847.80 | 317 |
| 2026-09-07 | 839.00 | 839.00 | 831.99 | 832.99 | 832.99 | 425 |
| 2026-09-04 | 835.00 | 836.56 | 832.50 | 836.00 | 836.00 | 358 |
| 2026-09-03 | 841.00 | 841.00 | 836.92 | 839.06 | 839.06 | 303 |
| 2026-09-02 | 835.00 | 841.51 | 835.00 | 838.99 | 838.99 | 170 |
| 2026-09-01 | 842.00 | 849.00 | 842.00 | 842.17 | 842.17 | 418 |
| 2026-08-31 | 854.00 | 855.00 | 840.00 | 840.92 | 840.92 | 378 |
| 2026-08-28 | 849.00 | 856.00 | 849.00 | 854.99 | 854.99 | 964 |
| 2026-08-27 | 839.00 | 851.41 | 839.00 | 848.11 | 848.11 | 1,014 |
| 2026-08-26 | 853.00 | 857.00 | 844.92 | 857.00 | 857.00 | 151 |
| 2026-08-25 | 845.00 | 852.00 | 843.99 | 850.99 | 850.99 | 274 |
| 2026-08-24 | 835.00 | 843.09 | 832.00 | 843.09 | 843.09 | 495 |
| 2026-08-21 | 831.00 | 833.00 | 824.98 | 829.30 | 829.30 | 588 |
| 2026-08-20 | 832.00 | 845.00 | 831.00 | 835.92 | 835.92 | 507 |
| 2026-08-19 | 841.00 | 870.00 | 829.99 | 830.17 | 830.17 | 3,012 |
| 2026-08-18 | 863.00 | 872.25 | 863.00 | 870.89 | 870.89 | 230 |
| 2026-08-17 | 861.00 | 864.97 | 856.00 | 860.99 | 860.99 | 284 |
| 2026-08-14 | 869.00 | 871.00 | 864.00 | 867.41 | 867.41 | 315 |
| 2026-08-13 | 866.00 | 872.00 | 866.00 | 871.99 | 871.99 | 158 |
| 2026-08-12 | 865.00 | 867.00 | 863.00 | 863.99 | 863.99 | 1,472 |
| 2026-08-11 | 876.00 | 876.00 | 867.00 | 869.37 | 869.37 | 239 |
| 2026-08-10 | 883.00 | 883.00 | 870.28 | 871.41 | 871.41 | 251 |
| 2026-08-07 | 875.00 | 879.00 | 872.99 | 876.78 | 876.78 | 314 |
| 2026-08-06 | 874.00 | 874.00 | 868.89 | 868.91 | 868.91 | 136 |
| 2026-08-05 | 859.00 | 877.00 | 859.00 | 869.89 | 869.89 | 727 |
| 2026-08-04 | 880.50 | 884.00 | 869.91 | 869.99 | 869.99 | 453 |
| 2026-08-03 | 864.00 | 887.50 | 861.05 | 885.91 | 885.91 | 279 |
| 2026-07-31 | 874.00 | 874.00 | 859.00 | 864.60 | 864.60 | 2,176 |
| 2026-07-30 | 868.00 | 873.00 | 867.00 | 867.59 | 867.59 | 206 |
| 2026-07-29 | 870.00 | 870.00 | 858.00 | 859.54 | 859.54 | 248 |
| 2026-07-28 | 859.00 | 867.00 | 857.91 | 865.59 | 865.59 | 232 |
| 2026-07-27 | 863.00 | 863.00 | 852.92 | 852.99 | 852.99 | 471 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 0.1750 GBX |
| 2025-04-14 | 0.1650 GBX |
| 2024-04-15 | 0.1550 GBX |
| 2023-04-17 | 0.1450 GBX |
| 2022-04-11 | 0.1400 GBX |
| 2021-04-19 | 0.1300 GBX |
| 2020-04-06 | 0.1200 GBX |
| 2019-04-15 | 0.0800 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.