EMS-Chemie Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 693.25 | 696.50 | 683.50 | 691.00 | 690.84 | 117 |
| 2024-08-12 | 710.75 | 714.00 | 704.50 | 707.50 | 707.21 | 159 |
| 2024-08-09 | 708.00 | 712.50 | 708.00 | 712.25 | 711.96 | 238 |
| 2024-08-08 | 704.00 | 708.00 | 702.00 | 707.50 | 707.21 | 193 |
| 2024-08-07 | 701.00 | 712.50 | 701.00 | 712.00 | 711.71 | 113 |
| 2024-08-06 | 705.00 | 705.00 | 692.50 | 696.00 | 695.72 | 826 |
| 2024-08-05 | 688.00 | 699.50 | 685.50 | 694.00 | 693.72 | 491 |
| 2024-08-02 | 728.00 | 728.00 | 711.00 | 717.00 | 716.71 | 226 |
| 2024-07-31 | 733.50 | 748.00 | 733.50 | 733.50 | 733.20 | 127 |
| 2024-07-30 | 720.50 | 734.00 | 719.00 | 721.50 | 721.21 | 10,212 |
| 2024-07-29 | 727.50 | 729.00 | 720.50 | 720.50 | 720.21 | 412 |
| 2024-07-26 | 717.50 | 725.50 | 717.50 | 719.50 | 719.21 | 36 |
| 2024-07-25 | 718.00 | 718.00 | 712.50 | 717.50 | 717.21 | 44 |
| 2024-07-24 | 719.25 | 724.00 | 718.50 | 721.00 | 720.71 | 250 |
| 2024-07-23 | 726.50 | 726.50 | 725.00 | 726.50 | 726.20 | 18 |
| 2024-07-22 | 728.00 | 734.50 | 728.00 | 731.00 | 730.70 | 103 |
| 2024-07-19 | 727.50 | 730.00 | 724.00 | 726.83 | 726.54 | 169 |
| 2024-07-18 | 720.50 | 733.50 | 717.00 | 728.50 | 728.20 | 1,876 |
| 2024-07-17 | 721.50 | 721.50 | 713.00 | 718.50 | 718.21 | 380 |
| 2024-07-16 | 725.50 | 728.00 | 719.00 | 724.00 | 723.70 | 354 |
| 2024-07-15 | 731.75 | 733.00 | 704.00 | 725.00 | 724.70 | 92 |
| 2024-07-12 | 734.75 | 752.50 | 718.00 | 728.00 | 727.70 | 633 |
| 2024-07-11 | 771.50 | 777.50 | 771.50 | 771.79 | 771.48 | 1,029 |
| 2024-07-10 | 775.00 | 775.00 | 765.00 | 765.00 | 764.69 | 181 |
| 2024-07-09 | 775.25 | 784.00 | 775.00 | 778.00 | 777.68 | 345 |
| 2024-07-08 | 760.50 | 774.00 | 760.50 | 773.50 | 773.18 | 472 |
| 2024-07-05 | 752.25 | 762.00 | 752.00 | 762.00 | 761.69 | 137 |
| 2024-07-04 | 745.50 | 752.00 | 744.00 | 744.64 | 744.34 | 175 |
| 2024-07-03 | 738.75 | 742.50 | 734.50 | 738.75 | 738.45 | 224 |
| 2024-07-02 | 735.25 | 743.50 | 734.00 | 743.50 | 743.20 | 280 |
| 2024-07-01 | 748.00 | 752.00 | 731.00 | 736.50 | 736.20 | 381 |
| 2024-06-28 | 740.00 | 740.00 | 735.00 | 736.50 | 736.20 | 94 |
| 2024-06-27 | 741.00 | 744.50 | 737.00 | 744.50 | 744.20 | 87 |
| 2024-06-26 | 744.00 | 746.00 | 736.00 | 736.00 | 735.70 | 360 |
| 2024-06-25 | 745.00 | 745.00 | 739.50 | 741.00 | 740.70 | 273 |
| 2024-06-24 | 738.75 | 747.50 | 732.50 | 745.50 | 745.20 | 93 |
| 2024-06-21 | 744.00 | 746.00 | 735.50 | 737.50 | 737.20 | 489 |
| 2024-06-20 | 734.75 | 745.50 | 729.00 | 741.00 | 740.70 | 1,467 |
| 2024-06-19 | 738.25 | 741.00 | 732.25 | 732.25 | 731.95 | 61 |
| 2024-06-18 | 733.00 | 739.50 | 733.00 | 737.00 | 736.70 | 89 |
| 2024-06-17 | 732.75 | 734.50 | 727.50 | 732.50 | 732.20 | 629 |
| 2024-06-14 | 735.00 | 735.00 | 728.00 | 732.50 | 732.20 | 122 |
| 2024-06-13 | 735.00 | 743.50 | 735.00 | 739.00 | 738.70 | 233 |
| 2024-06-12 | 734.75 | 740.50 | 727.00 | 738.00 | 737.70 | 741 |
| 2024-06-11 | 730.50 | 736.50 | 730.50 | 736.50 | 736.20 | 1,645 |
| 2024-06-10 | 730.25 | 737.50 | 729.50 | 731.00 | 730.70 | 10,111 |
| 2024-06-07 | 733.25 | 734.50 | 730.50 | 732.50 | 732.20 | 102 |
| 2024-06-06 | 733.00 | 737.00 | 733.00 | 733.50 | 733.20 | 171 |
| 2024-06-05 | 731.75 | 735.50 | 730.50 | 730.50 | 730.20 | 4,225 |
| 2024-06-04 | 729.00 | 732.00 | 726.50 | 731.00 | 730.70 | 338 |
| 2024-06-03 | 747.50 | 751.00 | 727.24 | 732.00 | 731.70 | 290 |
| 2024-05-31 | 743.50 | 744.00 | 740.50 | 744.00 | 743.70 | 176 |
| 2024-05-30 | 740.00 | 743.50 | 736.50 | 740.20 | 739.90 | 345 |
| 2024-05-29 | 744.50 | 748.00 | 738.50 | 741.50 | 741.20 | 179 |
| 2024-05-28 | 753.25 | 757.00 | 743.50 | 750.00 | 749.69 | 576 |
| 2024-05-24 | 748.50 | 755.00 | 745.50 | 748.50 | 748.19 | 384 |
| 2024-05-23 | 751.50 | 758.50 | 751.50 | 753.00 | 752.69 | 628 |
| 2024-05-22 | 763.50 | 763.50 | 744.50 | 747.50 | 747.20 | 689 |
| 2024-05-21 | 761.00 | 772.00 | 754.50 | 765.50 | 765.19 | 677 |
| 2024-05-17 | 761.00 | 763.00 | 752.00 | 759.50 | 759.19 | 18,112 |
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.