EMS-Chemie Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 561.00 | 564.00 | 555.00 | 555.42 | 555.32 | 2,702 |
| 2025-10-28 | 566.00 | 569.50 | 561.49 | 561.58 | 561.48 | 3,063 |
| 2025-10-27 | 574.50 | 574.50 | 567.25 | 567.91 | 567.81 | 2,336 |
| 2025-10-24 | 572.75 | 574.75 | 570.50 | 573.57 | 573.47 | 13,124 |
| 2025-10-23 | 571.25 | 576.00 | 569.50 | 572.93 | 572.83 | 530 |
| 2025-10-22 | 571.25 | 575.00 | 565.00 | 570.41 | 570.31 | 786 |
| 2025-10-21 | 568.00 | 570.06 | 564.50 | 570.00 | 569.90 | 2,606 |
| 2025-10-20 | 572.25 | 572.50 | 564.50 | 567.00 | 566.90 | 4,715 |
| 2025-10-17 | 565.50 | 574.50 | 563.00 | 565.28 | 565.18 | 4,574 |
| 2025-10-16 | 563.50 | 567.50 | 552.50 | 561.50 | 561.40 | 433 |
| 2025-10-15 | 560.50 | 567.75 | 550.50 | 566.50 | 566.40 | 3,718 |
| 2025-10-14 | 556.75 | 563.00 | 553.00 | 561.22 | 561.12 | 4,034 |
| 2025-10-13 | 560.00 | 562.50 | 550.00 | 558.08 | 557.99 | 4,095 |
| 2025-10-10 | 558.75 | 563.50 | 555.92 | 559.02 | 558.92 | 2,462 |
| 2025-10-09 | 566.00 | 567.50 | 557.50 | 561.42 | 561.32 | 4,080 |
| 2025-10-08 | 566.50 | 566.50 | 562.92 | 562.92 | 562.82 | 12,573 |
| 2025-10-07 | 572.25 | 575.00 | 568.50 | 568.61 | 568.51 | 8,882 |
| 2025-10-06 | 572.75 | 576.00 | 567.00 | 574.00 | 573.90 | 2,201 |
| 2025-10-03 | 573.25 | 575.50 | 570.00 | 572.50 | 572.40 | 3,538 |
| 2025-10-02 | 568.00 | 574.25 | 567.00 | 571.12 | 571.02 | 29,137 |
| 2025-10-01 | 561.00 | 565.51 | 561.00 | 565.43 | 565.33 | 2,644 |
| 2025-09-30 | 560.50 | 562.50 | 558.00 | 560.81 | 560.71 | 2,858 |
| 2025-09-29 | 562.50 | 564.00 | 558.50 | 561.69 | 561.59 | 1,469 |
| 2025-09-26 | 565.00 | 567.00 | 558.50 | 561.00 | 560.90 | 285 |
| 2025-09-25 | 565.50 | 569.00 | 564.00 | 566.31 | 566.21 | 5,822 |
| 2025-09-24 | 575.25 | 576.00 | 567.00 | 568.33 | 568.23 | 1,081 |
| 2025-09-23 | 574.75 | 580.00 | 574.00 | 576.18 | 576.08 | 260 |
| 2025-09-22 | 577.25 | 579.25 | 570.00 | 577.89 | 577.79 | 13,620 |
| 2025-09-19 | 573.75 | 580.50 | 572.50 | 579.00 | 578.90 | 19,766 |
| 2025-09-18 | 575.25 | 579.00 | 570.00 | 575.41 | 575.31 | 957 |
| 2025-09-17 | 582.50 | 582.50 | 575.88 | 577.61 | 577.50 | 2,597 |
| 2025-09-16 | 592.50 | 592.50 | 581.00 | 584.33 | 584.23 | 54,764 |
| 2025-09-15 | 601.50 | 603.00 | 592.50 | 593.59 | 593.48 | 20,692 |
| 2025-09-12 | 605.00 | 605.00 | 599.50 | 601.41 | 601.30 | 2,826 |
| 2025-09-11 | 608.00 | 608.00 | 601.50 | 604.05 | 603.94 | 3,542 |
| 2025-09-10 | 614.25 | 615.50 | 608.00 | 608.00 | 607.89 | 1,058 |
| 2025-09-09 | 613.25 | 616.50 | 612.88 | 613.00 | 612.89 | 1,492 |
| 2025-09-08 | 609.50 | 614.00 | 607.00 | 613.00 | 612.89 | 425 |
| 2025-09-05 | 610.25 | 613.00 | 608.50 | 610.05 | 609.95 | 1,040 |
| 2025-09-04 | 607.00 | 619.00 | 606.99 | 610.40 | 610.29 | 976 |
| 2025-09-03 | 604.00 | 614.75 | 604.00 | 611.41 | 611.30 | 1,302 |
| 2025-09-02 | 608.00 | 611.50 | 601.38 | 601.38 | 601.27 | 1,669 |
| 2025-09-01 | 610.50 | 610.50 | 604.75 | 610.49 | 610.38 | 828 |
| 2025-08-29 | 619.00 | 619.00 | 613.50 | 613.50 | 613.39 | 159 |
| 2025-08-28 | 622.00 | 625.75 | 618.50 | 621.00 | 620.89 | 521 |
| 2025-08-27 | 621.50 | 623.50 | 618.50 | 620.50 | 620.39 | 107 |
| 2025-08-26 | 621.50 | 627.75 | 620.00 | 621.00 | 620.89 | 25,491 |
| 2025-08-22 | 618.50 | 626.00 | 618.50 | 619.03 | 618.92 | 863 |
| 2025-08-21 | 623.00 | 623.00 | 615.00 | 615.99 | 615.88 | 492 |
| 2025-08-20 | 621.00 | 627.27 | 621.00 | 627.27 | 627.16 | 194 |
| 2025-08-19 | 611.50 | 623.00 | 611.50 | 623.00 | 622.89 | 1,356 |
| 2025-08-18 | 611.75 | 613.50 | 607.50 | 609.00 | 608.89 | 179 |
| 2025-08-15 | 619.50 | 619.50 | 609.50 | 614.39 | 614.28 | 243 |
| 2025-08-14 | 624.50 | 629.00 | 613.00 | 617.50 | 617.39 | 429 |
| 2025-08-13 | 624.00 | 625.50 | 619.00 | 623.00 | 622.89 | 165 |
| 2025-08-12 | 622.50 | 625.00 | 618.00 | 623.50 | 623.39 | 155 |
| 2025-08-11 | 648.00 | 650.25 | 636.92 | 646.00 | 645.85 | 26,166 |
| 2025-08-08 | 651.00 | 651.00 | 644.87 | 644.87 | 644.72 | 155 |
| 2025-08-07 | 641.50 | 655.50 | 629.00 | 651.50 | 651.35 | 409 |
| 2025-08-06 | 644.50 | 646.00 | 638.00 | 640.50 | 640.35 | 174 |
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.