Emmi AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	891.00	892.99	887.91	888.29	887.75	283
2023-11-15	899.00	899.00	883.99	883.99	883.45	287
2023-11-14	887.00	896.00	882.99	882.99	882.45	184
2023-11-13	869.00	876.09	867.00	876.09	875.56	424
2023-11-10	880.00	880.00	870.91	871.00	870.47	184
2023-11-09	872.00	892.00	872.00	883.41	882.88	773
2023-11-08	881.00	881.00	868.00	873.16	872.63	290
2023-11-07	874.00	880.00	872.91	878.47	877.94	412
2023-11-06	865.00	872.47	865.00	870.01	869.49	264
2023-11-03	873.00	881.00	869.00	872.91	872.38	101
2023-11-02	867.00	871.00	863.99	868.91	868.39	294
2023-11-01	860.00	862.00	853.00	859.91	859.39	7,355
2023-10-31	859.00	863.00	855.00	857.91	857.40	432
2023-10-30	849.00	856.00	845.00	851.99	851.47	481
2023-10-27	833.00	848.00	829.92	841.00	840.49	719
2023-10-26	833.00	835.00	830.00	832.92	832.42	115
2023-10-25	835.00	836.00	822.00	827.03	826.53	162
2023-10-24	834.00	834.00	828.50	831.92	831.41	597
2023-10-23	823.00	837.00	823.00	835.00	834.50	547
2023-10-20	836.00	837.21	834.00	834.99	834.48	122
2023-10-19	837.00	843.00	832.00	837.78	837.28	599
2023-10-18	854.00	854.00	837.00	840.07	839.56	293
2023-10-17	865.00	872.80	851.00	864.91	864.39	644
2023-10-16	881.00	883.00	862.00	868.99	868.46	652
2023-10-13	885.00	887.00	877.00	883.80	883.27	756
2023-10-12	894.00	902.00	886.91	886.91	886.38	1,427
2023-10-11	888.00	888.00	884.91	884.91	884.38	481
2023-10-10	876.00	881.50	872.00	879.90	879.37	650
2023-10-09	847.00	867.03	847.00	866.99	866.46	1,194
2023-10-06	851.00	856.80	845.00	846.99	846.47	503
2023-10-05	850.00	867.00	849.36	863.31	862.79	494
2023-10-04	849.00	849.00	829.00	835.00	834.50	1,234
2023-10-03	866.00	868.99	854.92	855.00	854.48	435
2023-10-02	875.00	875.00	867.00	870.00	869.47	405
2023-09-29	870.00	872.00	863.91	864.00	863.48	470
2023-09-28	880.00	880.00	864.99	865.00	864.48	262
2023-09-27	887.00	887.99	871.91	877.00	876.47	587
2023-09-26	915.00	915.00	891.00	892.26	891.72	295
2023-09-25	905.00	913.00	905.00	910.00	909.45	270
2023-09-22	908.00	911.00	902.00	906.00	905.45	1,253
2023-09-21	906.00	912.01	900.00	910.58	910.03	555
2023-09-20	897.00	905.00	896.00	900.82	900.28	586
2023-09-19	901.00	901.00	892.00	895.01	894.47	102
2023-09-18	895.00	902.66	888.97	893.66	893.12	82
2023-09-15	903.00	906.85	889.00	895.00	894.46	704
2023-09-14	898.00	905.00	897.91	902.82	902.27	375
2023-09-13	901.00	901.00	893.00	897.00	896.46	658
2023-09-12	917.00	917.00	906.00	909.00	908.45	149
2023-09-11	913.00	913.41	909.50	910.00	909.45	856
2023-09-08	914.00	916.99	911.00	912.00	911.45	262
2023-09-07	920.00	920.00	907.91	918.00	917.45	323
2023-09-06	910.00	918.00	909.00	910.00	909.45	612
2023-09-05	920.00	923.00	918.00	918.82	918.26	427
2023-09-04	936.00	936.91	921.91	922.69	922.13	344
2023-09-01	942.00	942.00	925.00	930.49	929.93	392
2023-08-31	948.00	957.00	944.91	951.90	951.33	4,423
2023-08-30	939.00	943.01	937.00	942.91	942.34	542
2023-08-29	962.00	962.00	940.00	940.98	940.41	455
2023-08-25	950.00	955.00	948.91	950.73	950.15	550
2023-08-24	950.00	955.00	949.00	953.50	952.92	91

← NewerPage 13 of 21 · 1,236 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.