EMS-Chemie Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	617.75	622.50	615.50	617.50	617.25	5,091
2023-11-20	620.00	624.00	614.50	620.88	620.63	777
2023-11-17	618.99	625.00	618.99	619.00	618.75	1,324
2023-11-16	623.50	645.00	615.00	618.32	618.06	1,093
2023-11-15	625.50	628.50	623.00	625.00	624.75	2,015
2023-11-14	616.25	625.00	611.00	623.28	623.03	1,348
2023-11-13	609.00	616.00	607.50	615.00	614.75	832
2023-11-10	611.25	615.00	603.00	607.00	606.75	2,356
2023-11-09	607.00	619.00	606.00	611.20	610.95	1,239
2023-11-08	604.50	610.00	602.50	607.50	607.25	3,994
2023-11-07	601.50	610.50	601.50	606.00	605.75	912
2023-11-06	610.25	617.50	603.00	605.81	605.56	1,766
2023-11-03	629.50	630.50	612.50	612.50	612.25	3,785
2023-11-02	625.50	629.50	619.50	625.91	625.65	3,087
2023-11-01	622.50	624.50	609.00	621.50	621.25	1,741
2023-10-31	613.25	627.50	611.00	620.00	619.75	2,445
2023-10-30	614.25	619.50	607.00	612.50	612.25	3,402
2023-10-27	603.00	614.00	603.00	610.00	609.75	2,101
2023-10-26	594.00	603.50	594.00	602.00	601.75	2,661
2023-10-25	604.00	605.50	580.50	590.57	590.33	6,328
2023-10-24	602.00	609.00	602.00	605.91	605.66	2,137
2023-10-23	609.00	613.50	594.00	601.50	601.25	2,264
2023-10-20	603.00	605.50	599.00	599.41	599.17	1,782
2023-10-19	601.00	607.50	599.94	603.91	603.66	1,721
2023-10-18	610.75	611.50	599.00	600.50	600.26	1,885
2023-10-17	613.75	617.00	605.50	610.93	610.68	1,686
2023-10-16	613.25	618.00	612.00	612.50	612.25	916
2023-10-13	620.00	620.00	611.50	612.91	612.66	1,117
2023-10-12	620.00	626.56	619.50	620.00	619.75	969
2023-10-11	618.75	623.50	617.00	618.59	618.34	685
2023-10-10	616.50	622.50	616.50	617.00	616.75	814
2023-10-09	617.25	619.00	611.00	611.50	611.25	1,272
2023-10-06	611.25	620.50	609.50	615.44	615.19	1,647
2023-10-05	610.50	616.50	610.50	613.48	613.23	2,258
2023-10-04	611.50	611.50	605.00	607.38	607.13	7,149
2023-10-03	612.25	615.00	610.50	613.46	613.21	433
2023-10-02	624.50	627.50	612.50	614.50	614.25	1,464
2023-09-29	619.00	628.00	619.00	623.00	622.75	1,886
2023-09-28	615.00	615.00	609.50	612.49	612.24	5,551
2023-09-27	614.25	620.00	609.00	614.36	614.11	1,574
2023-09-26	623.00	623.00	612.00	616.06	615.81	1,683
2023-09-25	629.00	631.50	619.00	623.00	622.75	1,054
2023-09-22	628.00	633.20	627.00	629.50	629.24	1,020
2023-09-21	642.00	646.50	634.00	634.55	634.29	1,849
2023-09-20	641.50	649.00	639.00	647.90	647.64	1,600
2023-09-19	642.00	645.25	635.00	642.50	642.24	1,554
2023-09-18	650.82	650.82	644.00	645.00	644.74	1,311
2023-09-15	647.00	656.50	646.00	647.48	647.21	1,389
2023-09-14	636.75	645.00	634.00	642.90	642.64	2,710
2023-09-13	637.25	639.50	634.50	639.48	639.22	1,661
2023-09-12	649.00	649.00	635.50	640.77	640.51	825
2023-09-11	655.25	655.49	646.50	651.09	650.83	1,386
2023-09-08	663.50	663.50	651.43	652.48	652.21	1,099
2023-09-07	663.00	665.00	660.50	663.99	663.72	1,786
2023-09-06	660.50	670.07	659.00	668.00	667.73	1,414
2023-09-05	665.50	665.50	662.00	663.90	663.63	612
2023-09-04	668.50	673.00	665.50	665.50	665.23	1,056
2023-09-01	663.50	666.57	662.50	666.57	666.29	1,422
2023-08-31	661.50	669.50	661.00	664.47	664.20	4,519
2023-08-30	664.00	669.98	661.00	663.00	662.73	1,129

← NewerPage 13 of 21 · 1,239 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.