EMS-Chemie Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	668.50	672.20	665.50	669.51	669.39	843
2026-04-23	666.50	674.50	666.50	668.44	668.32	1,431
2026-04-22	667.50	671.50	665.25	667.82	667.70	1,177
2026-04-21	669.00	674.00	665.00	668.51	668.39	1,213
2026-04-20	669.00	673.00	666.00	669.90	669.78	618
2026-04-17	666.25	675.02	666.25	671.62	671.51	2,245
2026-04-16	648.50	668.50	645.00	662.51	662.39	33,624
2026-04-15	660.00	661.00	648.50	651.91	651.80	23,980
2026-04-14	661.50	665.00	658.00	663.07	662.95	749
2026-04-13	661.00	662.50	652.50	656.40	656.29	1,996
2026-04-10	656.00	665.75	656.00	664.50	664.38	1,031
2026-04-09	649.50	656.00	647.50	651.50	651.38	2,568
2026-04-08	632.37	649.13	632.37	641.63	641.51	5,553
2026-04-07	615.25	634.00	612.00	627.84	627.73	2,022
2026-04-02	630.25	633.63	624.00	633.63	633.51	13,669
2026-04-01	635.75	638.00	624.00	628.41	628.29	2,652
2026-03-31	634.75	639.00	610.50	616.01	615.90	4,835
2026-03-30	637.00	646.00	637.00	641.01	640.90	2,603
2026-03-27	623.50	635.50	622.50	631.46	631.35	3,546
2026-03-26	626.50	630.00	622.00	627.51	627.40	5,641
2026-03-25	620.00	628.91	620.00	626.75	626.64	7,941
2026-03-24	611.25	636.50	609.50	616.92	616.81	5,760
2026-03-23	595.75	615.50	590.50	608.62	608.51	822
2026-03-20	605.00	605.00	598.00	602.06	601.95	4,555
2026-03-19	612.00	612.00	601.00	601.06	600.95	484
2026-03-18	617.01	623.50	617.01	617.01	616.90	371
2026-03-17	616.75	621.00	612.00	613.43	613.32	591
2026-03-16	623.50	629.00	615.99	616.34	616.23	2,740
2026-03-13	630.00	630.00	620.00	623.59	623.48	9,380
2026-03-12	614.98	632.50	614.98	630.21	630.10	2,425
2026-03-11	617.75	619.00	609.00	610.41	610.30	1,790
2026-03-10	622.00	624.00	618.00	619.00	618.89	8,469
2026-03-09	605.00	624.00	602.50	609.20	609.09	3,843
2026-03-06	621.50	622.00	611.00	615.01	614.90	1,618
2026-03-05	625.50	625.50	620.00	622.13	622.02	2,055
2026-03-04	626.50	642.00	620.50	627.00	626.89	4,380
2026-03-03	627.50	629.00	614.00	623.31	623.20	4,753
2026-03-02	629.00	642.00	628.00	629.59	629.48	1,603
2026-02-27	629.00	639.00	628.50	631.51	631.40	734
2026-02-26	629.50	634.50	628.44	628.44	628.33	1,602
2026-02-25	635.75	644.00	629.50	629.50	629.39	752
2026-02-24	634.00	640.75	634.00	636.75	636.64	1,447
2026-02-23	626.00	631.00	626.00	626.00	625.89	2,534
2026-02-20	627.00	632.50	624.50	629.91	629.79	1,091
2026-02-19	626.50	630.00	620.00	624.37	624.26	25,918
2026-02-18	622.50	637.00	620.50	623.49	623.38	1,150
2026-02-17	631.75	635.00	624.00	625.59	625.48	1,631
2026-02-16	636.50	636.50	629.00	630.21	630.10	452
2026-02-13	637.25	642.50	634.50	638.47	638.36	9,527
2026-02-12	639.25	643.00	637.50	639.09	638.98	6,547
2026-02-11	627.50	639.50	626.00	636.03	635.92	9,280
2026-02-10	624.50	633.00	620.00	629.85	629.74	3,811
2026-02-09	616.75	622.00	613.50	618.09	617.98	3,101
2026-02-06	604.00	618.00	599.75	615.73	615.63	1,824
2026-02-05	621.00	624.00	613.00	623.91	623.80	5,362
2026-02-04	603.25	626.50	603.25	621.59	621.48	2,619
2026-02-03	598.25	600.50	595.50	598.01	597.90	639
2026-02-02	599.25	602.50	594.50	597.75	597.64	4,623
2026-01-30	596.50	602.49	596.50	600.91	600.80	968
2026-01-29	604.00	607.00	595.00	596.12	596.01	1,069

← NewerPage 3 of 5 · 247 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.