EMS-Chemie Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	716.50	729.00	706.50	720.39	719.94	1,691
2023-03-01	713.50	718.50	712.00	717.00	716.55	504
2023-02-28	723.50	723.50	711.00	713.50	713.05	1,711
2023-02-27	723.00	727.50	715.99	724.71	724.25	2,189
2023-02-24	719.00	719.00	706.00	709.50	709.05	1,673
2023-02-23	717.50	721.00	714.00	721.00	720.54	3,777
2023-02-22	720.50	720.50	709.50	715.50	715.05	2,708
2023-02-21	720.00	720.00	704.00	710.56	710.11	3,658
2023-02-20	719.00	719.00	712.50	718.50	718.05	895
2023-02-17	714.50	720.00	710.00	715.50	715.05	2,620
2023-02-16	717.50	729.00	717.00	722.34	721.88	1,686
2023-02-15	710.50	724.00	710.00	719.00	718.54	671
2023-02-14	708.50	713.00	700.61	701.00	700.56	1,439
2023-02-13	700.00	700.00	689.50	697.14	696.70	2,551
2023-02-10	695.00	695.00	680.02	690.73	690.29	2,049
2023-02-09	702.50	711.50	700.00	702.06	701.61	1,712
2023-02-08	715.50	720.00	702.00	716.73	716.28	1,841
2023-02-07	715.50	718.00	704.50	710.50	710.05	2,543
2023-02-06	729.50	729.50	714.99	719.52	719.07	3,595
2023-02-03	733.00	735.00	717.00	730.00	729.54	3,030
2023-02-02	691.43	712.14	691.43	706.55	706.11	1,518
2023-02-01	681.50	689.50	681.50	683.02	682.59	787
2023-01-31	681.00	681.00	670.00	679.50	679.07	532
2023-01-30	678.50	685.00	675.50	679.50	679.07	486
2023-01-27	681.00	684.00	675.50	680.37	679.94	925
2023-01-26	672.00	684.50	672.00	680.00	679.57	2,132
2023-01-25	677.57	677.57	666.50	668.15	667.73	555
2023-01-24	679.50	679.50	673.00	674.98	674.55	1,154
2023-01-23	668.50	673.57	664.00	665.96	665.54	1,179
2023-01-20	668.50	668.50	661.50	664.00	663.58	341
2023-01-19	673.00	673.00	659.50	672.00	671.57	7,499
2023-01-18	680.00	680.00	671.00	675.50	675.07	1,026
2023-01-17	678.52	678.52	669.50	677.50	677.07	1,502
2023-01-16	664.50	677.50	664.50	675.50	675.07	10,921
2023-01-13	668.50	671.50	663.50	665.18	664.76	820
2023-01-12	673.50	673.50	664.57	668.68	668.26	1,870
2023-01-11	659.00	676.00	655.50	655.50	655.09	1,596
2023-01-10	672.50	672.50	660.00	670.00	669.58	1,395
2023-01-09	663.93	674.07	663.93	674.00	673.57	2,393
2023-01-06	653.00	654.50	643.00	644.40	643.99	2,124
2023-01-05	654.00	660.50	650.50	654.45	654.03	3,301
2023-01-04	642.50	656.50	642.50	651.47	651.06	2,241
2023-01-03	638.50	644.20	631.50	639.83	639.42	2,917
2022-12-30	634.50	636.00	626.00	626.00	625.60	1,563
2022-12-29	626.50	635.00	625.50	629.02	628.62	1,865
2022-12-28	634.50	634.50	630.00	630.50	630.10	772
2022-12-23	624.50	630.50	623.00	628.15	627.75	1,386
2022-12-22	626.50	632.50	619.50	625.11	624.72	2,384
2022-12-21	620.00	628.50	620.00	626.00	625.60	757
2022-12-20	620.50	621.50	615.50	617.00	616.61	2,678
2022-12-19	632.00	632.00	621.00	630.50	630.10	9,001
2022-12-16	633.50	637.50	623.50	627.80	627.41	1,925
2022-12-15	646.00	646.00	633.00	645.00	644.59	1,907
2022-12-14	647.00	653.99	647.00	648.26	647.85	1,798
2022-12-13	634.50	666.50	630.00	639.90	639.50	4,040
2022-12-12	652.00	664.00	645.00	652.00	651.59	5,190
2022-12-09	644.00	658.00	644.00	655.63	655.22	1,580
2022-12-08	647.50	647.50	637.00	647.50	647.09	18,027
2022-12-07	654.50	654.50	646.50	654.50	654.09	524
2022-12-06	664.50	669.00	654.00	662.50	662.08	20,910

← NewerPage 16 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.