EMS-Chemie Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	656.25	659.63	652.00	659.63	659.36	1,306
2023-08-25	653.25	656.50	651.00	653.50	653.23	747
2023-08-24	654.75	657.50	652.00	652.50	652.23	567
2023-08-23	655.50	655.50	650.50	652.07	651.80	1,094
2023-08-22	656.00	656.00	650.00	650.50	650.23	2,073
2023-08-21	653.25	659.50	651.93	654.00	653.73	26,533
2023-08-18	661.50	661.50	647.00	661.50	661.23	1,570
2023-08-17	662.00	666.00	659.99	660.00	659.73	4,240
2023-08-16	670.75	672.50	668.00	668.00	667.73	2,585
2023-08-15	681.50	700.50	673.50	675.88	675.60	892
2023-08-14	702.50	702.50	698.43	700.00	699.56	781
2023-08-11	708.00	712.00	698.00	700.50	700.06	1,427
2023-08-10	710.75	714.50	710.00	712.00	711.55	1,363
2023-08-09	711.75	716.16	708.00	713.10	712.65	477
2023-08-08	711.25	711.50	707.50	709.23	708.78	774
2023-08-07	713.50	713.50	708.50	709.00	708.55	601
2023-08-04	707.00	714.50	701.50	713.00	712.55	1,021
2023-08-03	717.00	717.00	704.00	706.67	706.22	1,670
2023-08-02	708.50	728.15	706.50	720.93	720.47	35,763
2023-07-31	732.25	735.50	725.50	726.00	725.54	938
2023-07-28	734.75	737.00	725.50	733.23	732.77	5,352
2023-07-27	717.00	737.50	717.00	717.00	716.55	8,414
2023-07-26	715.50	715.50	710.50	712.31	711.86	1,000
2023-07-25	712.25	721.00	707.00	718.53	718.07	608
2023-07-24	712.25	716.50	710.00	712.00	711.55	596
2023-07-21	706.00	712.00	702.00	703.50	703.05	561
2023-07-20	702.50	706.50	698.50	705.00	704.55	1,669
2023-07-19	693.75	703.00	692.50	701.57	701.13	898
2023-07-18	689.00	690.07	680.00	685.13	684.69	2,096
2023-07-17	691.25	696.50	688.00	690.00	689.56	1,888
2023-07-14	672.75	695.00	668.50	691.00	690.56	1,981
2023-07-13	698.50	698.50	691.50	697.49	697.05	504
2023-07-12	686.00	696.50	685.00	693.00	692.56	2,432
2023-07-11	677.50	685.50	677.50	677.50	677.07	1,401
2023-07-10	671.75	677.00	668.43	668.50	668.08	905
2023-07-07	662.00	671.00	659.50	670.00	669.58	1,423
2023-07-06	669.57	669.57	662.00	663.02	662.60	1,071
2023-07-05	670.50	674.00	670.50	672.50	672.07	6,854
2023-07-04	681.50	681.50	674.50	680.44	680.00	1,318
2023-07-03	679.50	679.50	674.00	675.07	674.64	3,269
2023-06-30	664.00	677.00	664.00	664.50	664.08	1,932
2023-06-29	669.00	671.00	663.50	670.50	670.08	1,132
2023-06-28	664.50	672.00	664.50	669.07	668.64	3,091
2023-06-27	663.50	670.00	661.00	664.82	664.40	1,567
2023-06-26	673.50	673.50	663.00	672.50	672.07	1,120
2023-06-23	669.00	674.50	665.00	668.57	668.14	2,708
2023-06-22	664.00	669.50	656.50	667.50	667.08	3,348
2023-06-21	678.07	678.07	664.37	664.37	663.95	2,842
2023-06-20	690.25	692.50	674.50	681.00	680.57	2,067
2023-06-19	703.99	703.99	689.00	690.57	690.13	2,079
2023-06-16	700.50	710.00	700.50	700.50	700.06	7,517
2023-06-15	703.00	703.00	689.00	702.50	702.06	2,825
2023-06-14	708.00	717.00	708.00	708.86	708.41	2,055
2023-06-13	719.25	719.49	706.00	716.07	715.62	272
2023-06-12	700.00	715.00	700.00	709.20	708.75	3,428
2023-06-09	708.50	708.50	692.00	708.50	708.05	847
2023-06-08	711.25	713.50	705.00	709.11	708.66	2,364
2023-06-07	718.00	718.00	710.49	714.72	714.26	12,876
2023-06-06	713.00	722.00	713.00	721.50	721.04	444
2023-06-05	720.50	724.00	714.00	714.00	713.55	350

← NewerPage 14 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.