EMS-Chemie Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 641.00 | 644.50 | 641.00 | 642.92 | 642.77 | 170 |
| 2025-08-04 | 631.75 | 642.50 | 629.00 | 640.50 | 640.35 | 1,787 |
| 2025-07-31 | 649.00 | 653.00 | 642.50 | 645.50 | 645.35 | 4,112 |
| 2025-07-30 | 652.75 | 656.00 | 649.00 | 652.25 | 652.10 | 149 |
| 2025-07-29 | 653.75 | 657.50 | 651.00 | 653.90 | 653.75 | 224 |
| 2025-07-28 | 670.25 | 675.50 | 654.50 | 661.50 | 661.35 | 870 |
| 2025-07-25 | 652.75 | 658.50 | 652.00 | 657.00 | 656.85 | 146 |
| 2025-07-24 | 656.25 | 658.00 | 652.75 | 657.50 | 657.35 | 391 |
| 2025-07-23 | 647.50 | 652.00 | 647.50 | 650.00 | 649.85 | 628 |
| 2025-07-22 | 637.75 | 642.00 | 634.50 | 639.50 | 639.35 | 584 |
| 2025-07-21 | 639.50 | 651.00 | 639.50 | 640.50 | 640.35 | 20,390 |
| 2025-07-18 | 636.75 | 642.00 | 633.00 | 637.50 | 637.35 | 114 |
| 2025-07-17 | 631.75 | 636.00 | 631.75 | 634.00 | 633.86 | 394 |
| 2025-07-16 | 628.00 | 632.25 | 626.00 | 627.25 | 627.11 | 357 |
| 2025-07-15 | 634.75 | 641.00 | 630.50 | 635.25 | 635.11 | 140 |
| 2025-07-14 | 635.25 | 640.00 | 632.00 | 634.25 | 634.11 | 323 |
| 2025-07-11 | 630.00 | 653.92 | 630.00 | 648.00 | 647.85 | 855 |
| 2025-07-10 | 619.00 | 624.00 | 619.00 | 619.67 | 619.53 | 971 |
| 2025-07-09 | 622.00 | 622.00 | 614.50 | 617.00 | 616.86 | 154 |
| 2025-07-08 | 616.25 | 621.50 | 611.75 | 615.63 | 615.48 | 144 |
| 2025-07-07 | 617.25 | 619.50 | 614.50 | 616.67 | 616.53 | 743 |
| 2025-07-04 | 615.75 | 620.50 | 613.00 | 615.75 | 615.61 | 201 |
| 2025-07-03 | 627.00 | 629.00 | 615.00 | 622.93 | 622.79 | 841 |
| 2025-07-02 | 603.00 | 631.00 | 603.00 | 620.36 | 620.22 | 3,204 |
| 2025-07-01 | 597.75 | 600.50 | 593.50 | 596.50 | 596.36 | 311 |
| 2025-06-30 | 606.00 | 608.25 | 597.50 | 599.00 | 598.86 | 1,727 |
| 2025-06-27 | 593.25 | 605.50 | 593.25 | 599.75 | 599.61 | 2,800 |
| 2025-06-26 | 591.25 | 593.00 | 586.50 | 589.33 | 589.20 | 138 |
| 2025-06-25 | 595.25 | 595.50 | 589.00 | 591.50 | 591.37 | 177 |
| 2025-06-24 | 598.75 | 600.00 | 593.50 | 596.25 | 596.11 | 126 |
| 2025-06-23 | 585.50 | 588.00 | 585.50 | 587.00 | 586.87 | 6,148 |
| 2025-06-20 | 591.50 | 591.50 | 586.50 | 588.17 | 588.03 | 1,354 |
| 2025-06-19 | 589.50 | 589.50 | 587.50 | 588.33 | 588.20 | 136 |
| 2025-06-18 | 592.75 | 593.00 | 589.00 | 590.83 | 590.70 | 667 |
| 2025-06-17 | 595.25 | 598.00 | 594.75 | 595.50 | 595.36 | 784 |
| 2025-06-16 | 596.75 | 600.00 | 593.50 | 597.50 | 597.36 | 153 |
| 2025-06-13 | 600.00 | 602.00 | 594.75 | 594.75 | 594.61 | 85 |
| 2025-06-12 | 615.50 | 615.50 | 606.00 | 610.00 | 609.86 | 277 |
| 2025-06-11 | 621.50 | 624.50 | 618.50 | 619.00 | 618.86 | 182 |
| 2025-06-10 | 608.00 | 619.00 | 608.00 | 617.59 | 617.45 | 9,120 |
| 2025-06-06 | 608.00 | 611.00 | 605.50 | 605.50 | 605.36 | 583 |
| 2025-06-05 | 615.75 | 615.75 | 605.50 | 606.50 | 606.36 | 595 |
| 2025-06-04 | 616.25 | 621.00 | 614.50 | 616.50 | 616.36 | 160 |
| 2025-06-03 | 615.25 | 629.50 | 608.50 | 612.50 | 612.36 | 745 |
| 2025-06-02 | 624.50 | 625.50 | 616.50 | 621.00 | 620.86 | 263 |
| 2025-05-30 | 621.00 | 632.00 | 621.00 | 627.50 | 627.36 | 751 |
| 2025-05-28 | 625.50 | 627.00 | 618.25 | 625.32 | 625.18 | 277 |
| 2025-05-27 | 625.50 | 630.00 | 625.50 | 626.83 | 626.69 | 513 |
| 2025-05-23 | 618.00 | 618.00 | 607.00 | 616.50 | 616.36 | 1,299 |
| 2025-05-22 | 622.50 | 624.00 | 615.50 | 620.75 | 620.61 | 142 |
| 2025-05-21 | 622.50 | 624.00 | 618.00 | 622.58 | 622.44 | 347 |
| 2025-05-20 | 617.25 | 626.50 | 615.00 | 624.00 | 623.86 | 10,568 |
| 2025-05-19 | 615.25 | 618.00 | 611.50 | 618.00 | 617.86 | 212 |
| 2025-05-16 | 617.75 | 620.98 | 612.00 | 615.00 | 614.86 | 5,447 |
| 2025-05-15 | 614.25 | 617.00 | 611.00 | 616.25 | 616.11 | 529 |
| 2025-05-14 | 604.00 | 617.00 | 604.00 | 616.00 | 615.86 | 571 |
| 2025-05-13 | 604.00 | 614.25 | 604.00 | 608.50 | 608.36 | 765 |
| 2025-05-12 | 590.25 | 602.00 | 587.50 | 602.00 | 601.86 | 428 |
| 2025-05-09 | 593.00 | 593.00 | 579.50 | 581.50 | 581.37 | 669 |
| 2025-05-08 | 606.00 | 610.00 | 605.50 | 608.50 | 608.36 | 527 |
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.