EMS-Chemie Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 876.25 | 881.50 | 858.50 | 881.50 | 881.50 | 2 |
| 2026-10-15 | 864.00 | 882.00 | 859.75 | 882.00 | 882.00 | 6,766 |
| 2026-10-14 | 868.00 | 869.50 | 864.50 | 868.00 | 868.00 | 314 |
| 2026-10-13 | 862.50 | 870.50 | 859.00 | 867.00 | 867.00 | 15,268 |
| 2026-10-12 | 860.50 | 866.00 | 852.50 | 859.00 | 859.00 | 5,363 |
| 2026-10-09 | 849.50 | 869.00 | 849.50 | 869.00 | 869.00 | 157 |
| 2026-10-08 | 837.75 | 848.00 | 835.00 | 838.75 | 838.75 | 12,343 |
| 2026-10-07 | 832.50 | 839.75 | 832.50 | 836.75 | 836.75 | 369 |
| 2026-10-06 | 834.00 | 842.50 | 834.00 | 839.50 | 839.50 | 717 |
| 2026-10-05 | 832.25 | 837.00 | 830.00 | 834.00 | 834.00 | 631 |
| 2026-10-02 | 821.00 | 833.00 | 821.00 | 822.50 | 822.50 | 6,626 |
| 2026-10-01 | 812.75 | 825.50 | 812.00 | 824.50 | 824.50 | 834 |
| 2026-09-30 | 823.50 | 828.00 | 819.50 | 824.00 | 824.00 | 10,629 |
| 2026-09-29 | 825.00 | 832.00 | 821.00 | 824.00 | 824.00 | 147 |
| 2026-09-28 | 821.50 | 830.00 | 818.00 | 820.50 | 820.50 | 3,532 |
| 2026-09-25 | 824.50 | 827.00 | 817.00 | 824.00 | 824.00 | 139 |
| 2026-09-24 | 828.50 | 834.75 | 822.50 | 828.50 | 828.50 | 556 |
| 2026-09-23 | 831.75 | 835.75 | 828.50 | 835.75 | 835.75 | 926 |
| 2026-09-22 | 811.25 | 834.00 | 804.00 | 834.00 | 834.00 | 354 |
| 2026-09-21 | 800.00 | 816.75 | 797.00 | 815.00 | 815.00 | 490 |
| 2026-09-18 | 804.00 | 804.15 | 794.25 | 801.00 | 801.00 | 1,480 |
| 2026-09-17 | 800.00 | 810.00 | 793.50 | 804.50 | 804.50 | 1,066 |
| 2026-09-16 | 800.00 | 807.50 | 800.00 | 805.00 | 805.00 | 2,590 |
| 2026-09-15 | 781.00 | 803.50 | 777.00 | 803.38 | 803.38 | 3,857 |
| 2026-09-14 | 792.75 | 795.00 | 784.00 | 786.25 | 786.25 | 8,600 |
| 2026-09-11 | 796.25 | 798.50 | 791.00 | 796.25 | 796.25 | 2,653 |
| 2026-09-10 | 792.75 | 796.25 | 790.00 | 796.25 | 796.25 | 766 |
| 2026-09-09 | 787.00 | 798.50 | 786.00 | 797.75 | 797.75 | 7,995 |
| 2026-09-08 | 785.00 | 790.00 | 783.50 | 787.67 | 787.67 | 781 |
| 2026-09-07 | 788.00 | 792.50 | 781.58 | 781.58 | 781.58 | 967 |
| 2026-09-04 | 787.00 | 793.00 | 784.50 | 787.00 | 787.00 | 856 |
| 2026-09-03 | 788.00 | 793.50 | 780.00 | 792.25 | 792.25 | 1,314 |
| 2026-09-02 | 789.00 | 796.50 | 783.50 | 794.25 | 794.25 | 1,028 |
| 2026-09-01 | 795.25 | 797.01 | 786.50 | 794.62 | 794.62 | 1,880 |
| 2026-08-28 | 778.50 | 794.00 | 778.50 | 787.50 | 787.50 | 1,928 |
| 2026-08-27 | 769.00 | 770.52 | 754.50 | 769.00 | 769.00 | 5,697 |
| 2026-08-26 | 775.75 | 781.50 | 770.88 | 771.15 | 771.15 | 37,607 |
| 2026-08-25 | 775.25 | 778.50 | 771.00 | 774.38 | 774.38 | 1,494 |
| 2026-08-24 | 776.75 | 782.00 | 771.00 | 777.48 | 777.48 | 14,115 |
| 2026-08-21 | 771.25 | 780.00 | 768.00 | 772.25 | 772.25 | 1,263 |
| 2026-08-20 | 778.75 | 782.00 | 758.75 | 758.75 | 758.75 | 1,226 |
| 2026-08-19 | 777.75 | 783.00 | 760.50 | 778.25 | 778.25 | 2,783 |
| 2026-08-18 | 783.00 | 783.00 | 765.50 | 779.00 | 779.00 | 10,505 |
| 2026-08-17 | 794.75 | 798.00 | 785.36 | 787.81 | 787.81 | 27,902 |
| 2026-08-14 | 796.25 | 800.00 | 795.00 | 795.75 | 795.75 | 955 |
| 2026-08-13 | 796.00 | 796.00 | 793.00 | 795.75 | 795.75 | 3,919 |
| 2026-08-12 | 801.00 | 803.01 | 794.50 | 802.50 | 802.50 | 3,328 |
| 2026-08-11 | 814.00 | 814.00 | 799.50 | 804.50 | 804.50 | 1,304 |
| 2026-08-10 | 828.50 | 839.50 | 824.50 | 828.73 | 828.59 | 12,154 |
| 2026-08-07 | 822.00 | 830.50 | 820.50 | 828.88 | 828.73 | 991 |
| 2026-08-06 | 813.75 | 827.50 | 810.00 | 822.88 | 822.73 | 4,114 |
| 2026-08-05 | 822.50 | 827.50 | 813.50 | 820.18 | 820.03 | 3,152 |
| 2026-08-04 | 826.00 | 827.00 | 821.00 | 822.83 | 822.69 | 2,042 |
| 2026-08-03 | 818.75 | 831.50 | 818.00 | 825.88 | 825.73 | 54,975 |
| 2026-07-31 | 817.42 | 824.00 | 817.42 | 819.19 | 819.04 | 4,960 |
| 2026-07-30 | 809.00 | 823.50 | 809.00 | 820.16 | 820.02 | 629 |
| 2026-07-29 | 800.00 | 808.50 | 790.50 | 800.67 | 800.52 | 604 |
| 2026-07-28 | 787.00 | 800.00 | 778.00 | 794.43 | 794.29 | 22,662 |
| 2026-07-27 | 791.75 | 796.50 | 787.38 | 792.00 | 791.86 | 1,681 |
| 2026-07-24 | 784.50 | 793.00 | 784.50 | 789.00 | 788.86 | 962 |
Page 1 of 21 · 1,241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.1465 GBX |
| 2025-08-12 | 0.0330 GBX |
| 2024-08-13 | 0.1275 GBX |
| 2023-08-15 | 0.1575 GBX |
| 2022-08-16 | 0.1650 GBX |
| 2021-08-10 | 0.1300 GBX |
| 2020-08-11 | 0.0440 GBX |
| 2019-08-13 | 0.1550 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.