EMS-Chemie Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 770.25 | 776.00 | 761.50 | 765.18 | 764.87 | 4,617 |
| 2024-05-15 | 767.50 | 775.00 | 767.50 | 772.50 | 772.18 | 461 |
| 2024-05-14 | 765.50 | 769.00 | 756.50 | 769.00 | 768.69 | 136 |
| 2024-05-13 | 768.00 | 773.00 | 762.00 | 762.50 | 762.19 | 217 |
| 2024-05-10 | 766.00 | 767.50 | 762.00 | 765.62 | 765.31 | 235 |
| 2024-05-08 | 768.00 | 768.00 | 757.50 | 759.00 | 758.69 | 434 |
| 2024-05-07 | 748.00 | 764.50 | 747.50 | 764.50 | 764.19 | 107 |
| 2024-05-03 | 744.00 | 756.50 | 744.00 | 746.00 | 745.70 | 179 |
| 2024-05-02 | 737.00 | 742.75 | 737.00 | 742.75 | 742.45 | 26,255 |
| 2024-05-01 | 737.00 | 737.00 | 737.00 | 737.00 | 736.70 | 39 |
| 2024-04-30 | 737.25 | 744.00 | 733.50 | 737.00 | 736.70 | 664 |
| 2024-04-29 | 732.25 | 737.50 | 730.50 | 737.50 | 737.20 | 66 |
| 2024-04-26 | 714.75 | 732.00 | 711.00 | 724.62 | 724.32 | 4,262 |
| 2024-04-25 | 712.25 | 718.00 | 709.50 | 713.49 | 713.20 | 4,936 |
| 2024-04-24 | 712.50 | 719.50 | 712.50 | 718.57 | 718.28 | 620 |
| 2024-04-23 | 701.50 | 711.50 | 696.00 | 709.00 | 708.71 | 2,397 |
| 2024-04-22 | 691.75 | 703.00 | 691.50 | 701.50 | 701.21 | 2,516 |
| 2024-04-19 | 683.50 | 689.00 | 681.50 | 684.18 | 683.90 | 2,348 |
| 2024-04-18 | 691.75 | 696.50 | 677.50 | 689.86 | 689.58 | 2,639 |
| 2024-04-17 | 690.75 | 696.50 | 688.99 | 690.00 | 689.72 | 394 |
| 2024-04-16 | 693.75 | 695.50 | 688.50 | 691.00 | 690.72 | 3,019 |
| 2024-04-15 | 699.25 | 701.50 | 684.50 | 699.16 | 698.88 | 750 |
| 2024-04-12 | 715.75 | 726.00 | 702.36 | 702.61 | 702.32 | 3,552 |
| 2024-04-11 | 712.25 | 718.00 | 708.00 | 714.39 | 714.10 | 643 |
| 2024-04-10 | 716.75 | 719.00 | 708.00 | 718.00 | 717.71 | 589 |
| 2024-04-09 | 710.75 | 717.50 | 709.50 | 714.11 | 713.82 | 2,027 |
| 2024-04-08 | 706.00 | 729.00 | 704.50 | 709.24 | 708.95 | 1,074 |
| 2024-04-05 | 704.00 | 711.00 | 699.50 | 704.85 | 704.56 | 2,213 |
| 2024-04-04 | 698.75 | 712.41 | 693.50 | 711.50 | 711.21 | 798 |
| 2024-04-03 | 686.50 | 698.50 | 685.00 | 691.92 | 691.63 | 862 |
| 2024-04-02 | 692.75 | 703.00 | 686.90 | 689.92 | 689.64 | 2,447 |
| 2024-03-28 | 688.00 | 692.50 | 684.50 | 692.00 | 691.72 | 3,091 |
| 2024-03-27 | 693.25 | 695.50 | 685.95 | 695.00 | 694.72 | 798 |
| 2024-03-26 | 693.75 | 698.00 | 680.50 | 694.43 | 694.15 | 5,476 |
| 2024-03-25 | 686.00 | 694.02 | 685.00 | 692.00 | 691.72 | 2,235 |
| 2024-03-22 | 686.00 | 690.53 | 682.00 | 687.41 | 687.13 | 2,202 |
| 2024-03-21 | 674.75 | 690.50 | 670.00 | 681.34 | 681.06 | 4,944 |
| 2024-03-20 | 655.00 | 670.07 | 655.00 | 670.07 | 669.79 | 3,190 |
| 2024-03-19 | 646.00 | 657.04 | 646.00 | 655.00 | 654.73 | 3,968 |
| 2024-03-18 | 644.50 | 652.00 | 641.00 | 651.10 | 650.84 | 4,503 |
| 2024-03-15 | 648.00 | 655.00 | 643.50 | 644.50 | 644.24 | 5,533 |
| 2024-03-14 | 647.50 | 657.00 | 647.50 | 649.82 | 649.55 | 4,914 |
| 2024-03-13 | 633.25 | 646.00 | 630.50 | 635.30 | 635.04 | 9,310 |
| 2024-03-12 | 619.50 | 636.50 | 619.50 | 623.50 | 623.25 | 235 |
| 2024-03-11 | 621.50 | 629.00 | 613.50 | 619.00 | 618.75 | 664 |
| 2024-03-08 | 625.50 | 628.50 | 621.50 | 627.15 | 626.89 | 1,239 |
| 2024-03-07 | 613.75 | 623.50 | 611.00 | 616.81 | 616.56 | 3,341 |
| 2024-03-06 | 611.75 | 620.00 | 607.50 | 613.00 | 612.75 | 505 |
| 2024-03-05 | 615.50 | 615.50 | 610.40 | 612.00 | 611.75 | 1,847 |
| 2024-03-04 | 622.50 | 624.00 | 615.00 | 618.50 | 618.25 | 1,031 |
| 2024-03-01 | 617.75 | 624.04 | 617.00 | 621.47 | 621.22 | 9,512 |
| 2024-02-29 | 621.50 | 629.00 | 616.50 | 616.50 | 616.25 | 2,931 |
| 2024-02-28 | 631.25 | 643.50 | 620.00 | 630.00 | 629.74 | 595 |
| 2024-02-27 | 630.75 | 636.50 | 628.50 | 628.50 | 628.24 | 494 |
| 2024-02-26 | 634.75 | 637.50 | 630.00 | 634.92 | 634.66 | 6,131 |
| 2024-02-23 | 635.25 | 637.50 | 633.50 | 637.10 | 636.84 | 1,040 |
| 2024-02-22 | 631.75 | 636.00 | 628.50 | 634.42 | 634.16 | 1,062 |
| 2024-02-21 | 633.00 | 633.00 | 628.50 | 629.86 | 629.61 | 1,053 |
| 2024-02-20 | 628.00 | 638.00 | 628.00 | 634.48 | 634.22 | 694 |
| 2024-02-19 | 621.00 | 628.00 | 618.00 | 628.00 | 627.74 | 2,910 |
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.