EMS-Chemie Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	777.75	791.50	771.50	783.25	783.11	4,523
2026-07-22	776.25	785.00	772.75	779.74	779.60	4,492
2026-07-21	761.50	778.00	759.50	766.01	765.88	5,450
2026-07-20	754.25	762.00	752.25	758.08	757.94	4,641
2026-07-17	758.75	760.00	752.75	756.51	756.38	1,973
2026-07-16	761.50	761.82	751.50	761.82	761.69	5,815
2026-07-15	760.50	769.00	756.50	762.67	762.53	1,973
2026-07-14	745.50	762.50	741.50	742.51	742.38	1,841
2026-07-13	727.00	747.50	727.00	747.43	747.29	2,387
2026-07-10	687.00	718.00	684.31	711.81	711.69	984
2026-07-09	692.75	693.51	680.50	684.30	684.18	1,655
2026-07-08	691.75	695.00	687.00	690.00	689.88	6,282
2026-07-07	691.25	696.00	690.75	692.48	692.36	8,444
2026-07-06	688.00	693.00	680.00	686.57	686.45	1,949
2026-07-03	696.75	698.10	694.00	695.24	695.12	2,998
2026-07-02	687.00	698.00	681.50	695.49	695.37	1,435
2026-07-01	696.00	696.00	680.00	687.52	687.40	8,598
2026-06-30	693.75	705.00	691.28	693.27	693.15	1,873
2026-06-29	698.25	701.50	688.50	692.12	692.00	3,296
2026-06-26	710.00	710.00	695.00	700.59	700.46	735
2026-06-25	707.00	713.50	707.00	711.01	710.89	2,738
2026-06-24	701.50	713.00	701.50	707.13	707.01	1,271
2026-06-23	704.00	709.00	696.50	702.00	701.88	796
2026-06-22	710.25	712.00	701.00	708.50	708.37	5,017
2026-06-19	702.00	712.00	702.00	708.51	708.39	3,979
2026-06-18	698.25	702.50	690.00	701.24	701.12	1,685
2026-06-17	697.75	702.80	694.50	702.43	702.31	972
2026-06-16	703.50	705.00	694.50	697.54	697.42	1,416
2026-06-15	707.00	712.50	702.89	710.70	710.57	1,199
2026-06-12	696.75	701.00	695.00	697.90	697.78	513
2026-06-11	691.75	698.50	689.93	690.00	689.88	2,951
2026-06-10	692.75	699.00	687.75	692.32	692.20	3,528
2026-06-09	690.00	694.80	690.00	690.90	690.77	1,241
2026-06-08	689.00	694.25	686.00	690.19	690.07	3,280
2026-06-05	705.50	708.00	695.40	699.91	699.78	1,801
2026-06-04	710.75	712.75	703.86	703.86	703.73	24,679
2026-06-03	709.00	714.00	703.25	710.83	710.70	1,813
2026-06-02	700.00	711.19	700.00	708.01	707.89	877
2026-06-01	711.75	715.50	696.50	702.07	701.95	5,142
2026-05-29	703.50	715.00	703.50	713.39	713.27	9,837
2026-05-28	699.47	706.25	699.47	704.36	704.23	1,249
2026-05-27	687.00	700.50	684.50	698.07	697.95	1,157
2026-05-26	680.00	686.10	676.50	686.10	685.98	2,541
2026-05-22	675.50	681.50	675.50	680.06	679.94	769
2026-05-21	667.50	676.25	666.50	675.00	674.88	815
2026-05-20	656.75	668.00	654.00	656.51	656.39	10,092
2026-05-19	663.00	663.00	655.50	658.11	657.99	656
2026-05-18	662.00	670.00	650.00	661.10	660.98	1,979
2026-05-15	672.25	675.50	652.00	658.50	658.38	874
2026-05-13	669.00	669.00	664.50	668.50	668.38	274
2026-05-12	666.00	673.50	662.50	666.10	665.98	667
2026-05-11	665.00	670.02	660.25	668.75	668.63	1,237
2026-05-08	664.00	667.00	661.50	663.39	663.28	1,202
2026-05-07	674.75	676.25	665.87	665.87	665.75	1,454
2026-05-06	676.25	683.00	664.00	678.50	678.38	1,056
2026-05-05	667.00	676.00	667.00	670.00	669.88	1,438
2026-04-30	660.00	666.25	658.00	665.00	664.88	333
2026-04-29	668.00	672.25	659.83	664.01	663.89	2,560
2026-04-28	664.50	669.25	664.50	667.42	667.30	1,152
2026-04-27	669.50	672.00	665.29	667.50	667.38	1,154

← NewerPage 2 of 3 · 125 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.