EMS-Chemie Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	711.00	721.00	711.00	719.00	718.54	578
2023-06-01	706.50	708.50	701.50	704.50	704.05	1,109
2023-05-31	708.00	712.50	702.00	704.89	704.45	18,209
2023-05-30	708.00	709.50	704.50	708.00	707.55	1,623
2023-05-26	700.00	708.50	699.00	707.00	706.55	2,607
2023-05-25	702.50	705.50	697.43	697.50	697.06	1,534
2023-05-24	706.00	706.00	700.00	702.00	701.56	3,992
2023-05-23	712.75	716.00	705.93	706.00	705.55	726
2023-05-22	719.00	719.00	713.00	715.07	714.62	1,695
2023-05-19	713.25	721.50	711.66	717.91	717.45	1,718
2023-05-17	714.00	714.00	703.50	705.22	704.77	1,197
2023-05-16	725.00	727.00	715.00	716.57	716.12	493
2023-05-15	722.00	728.00	722.00	725.53	725.07	5,500
2023-05-12	726.00	726.00	719.00	719.78	719.33	9,342
2023-05-11	717.00	725.00	717.00	722.00	721.54	4,008
2023-05-10	716.25	716.50	711.00	715.00	714.55	25,241
2023-05-09	728.50	728.50	714.50	716.00	715.55	6,481
2023-05-05	730.25	734.50	726.00	732.00	731.54	2,260
2023-05-04	726.00	726.07	715.50	726.07	725.61	987
2023-05-03	717.00	724.00	717.00	719.36	718.90	2,713
2023-05-02	730.00	730.00	714.50	721.25	720.80	3,267
2023-04-28	725.00	731.56	719.50	731.56	731.10	6,019
2023-04-27	752.00	752.00	712.00	712.00	711.55	8,085
2023-04-26	772.75	775.08	759.00	762.65	762.17	4,297
2023-04-25	801.00	801.00	789.97	790.10	789.60	1,247
2023-04-24	790.75	801.50	786.50	794.83	794.33	3,015
2023-04-21	785.00	790.50	777.50	787.77	787.27	2,031
2023-04-20	773.75	783.66	769.50	783.66	783.16	1,628
2023-04-19	777.50	777.50	771.00	774.00	773.51	7,882
2023-04-18	776.75	787.00	774.98	780.50	780.01	1,250
2023-04-17	770.25	775.00	761.50	770.00	769.51	889
2023-04-14	760.00	767.50	757.53	764.76	764.28	1,424
2023-04-13	754.75	766.00	753.00	758.50	758.02	941
2023-04-12	754.25	761.50	749.00	756.50	756.02	1,219
2023-04-11	749.00	753.50	744.00	753.50	753.02	1,213
2023-04-06	740.50	745.00	740.00	744.50	744.03	716
2023-04-05	743.50	743.50	734.00	739.00	738.53	760
2023-04-04	753.75	756.00	746.93	747.11	746.64	1,253
2023-04-03	755.25	758.00	745.49	753.59	753.12	1,426
2023-03-31	749.50	760.50	746.00	754.00	753.52	11,804
2023-03-30	736.00	749.50	736.00	746.53	746.05	1,658
2023-03-29	730.43	735.50	730.43	730.50	730.04	1,554
2023-03-28	728.00	734.50	720.50	726.35	725.90	1,231
2023-03-27	725.48	732.50	725.48	729.47	729.01	645
2023-03-24	723.00	728.50	720.00	721.38	720.92	2,083
2023-03-23	721.00	735.00	721.00	734.09	733.63	510
2023-03-22	726.00	732.50	723.00	732.00	731.54	769
2023-03-21	736.00	738.50	725.00	736.00	735.53	1,326
2023-03-20	718.50	733.00	713.00	719.50	719.04	1,217
2023-03-17	730.00	736.00	718.00	720.93	720.47	1,179
2023-03-16	712.50	729.00	706.50	729.00	728.54	1,266
2023-03-15	705.50	710.50	696.00	710.00	709.55	7,741
2023-03-14	697.00	708.50	695.50	708.50	708.05	1,621
2023-03-13	702.00	702.00	684.00	695.99	695.55	1,741
2023-03-10	701.00	701.00	694.00	695.50	695.06	554
2023-03-09	701.50	709.00	700.50	707.00	706.55	910
2023-03-08	702.50	705.00	688.50	704.00	703.55	2,237
2023-03-07	717.50	717.50	700.00	700.00	699.56	4,401
2023-03-06	727.00	734.00	720.93	721.00	720.54	569
2023-03-03	729.00	734.50	728.00	730.91	730.44	1,056

← NewerPage 15 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.