EMS-Chemie Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 605.50 | 609.00 | 604.00 | 607.38 | 607.24 | 557 |
| 2025-05-06 | 611.25 | 612.50 | 605.00 | 607.75 | 607.61 | 139 |
| 2025-05-02 | 621.00 | 621.00 | 614.50 | 614.50 | 614.36 | 403 |
| 2025-04-30 | 611.25 | 616.00 | 601.50 | 607.50 | 607.36 | 2,239 |
| 2025-04-29 | 601.50 | 616.00 | 600.00 | 610.83 | 610.69 | 1,038 |
| 2025-04-28 | 597.50 | 607.00 | 597.50 | 601.50 | 601.36 | 310 |
| 2025-04-25 | 593.75 | 596.00 | 593.25 | 595.00 | 594.86 | 2,561 |
| 2025-04-24 | 583.50 | 590.00 | 582.00 | 590.00 | 589.87 | 43 |
| 2025-04-23 | 580.00 | 587.50 | 580.00 | 584.75 | 584.62 | 152 |
| 2025-04-22 | 574.75 | 576.50 | 565.00 | 571.00 | 570.87 | 209 |
| 2025-04-17 | 573.50 | 573.50 | 569.50 | 570.50 | 570.37 | 236 |
| 2025-04-16 | 570.25 | 576.00 | 567.00 | 573.67 | 573.54 | 388 |
| 2025-04-15 | 573.25 | 575.50 | 570.50 | 575.50 | 575.37 | 577 |
| 2025-04-14 | 573.75 | 575.00 | 567.75 | 570.50 | 570.37 | 10,758 |
| 2025-04-11 | 563.50 | 563.50 | 556.00 | 562.00 | 561.87 | 121 |
| 2025-04-10 | 592.75 | 599.50 | 561.50 | 563.00 | 562.87 | 483 |
| 2025-04-09 | 550.25 | 556.75 | 541.25 | 548.45 | 548.33 | 314 |
| 2025-04-08 | 567.00 | 568.50 | 557.50 | 562.00 | 561.87 | 1,101 |
| 2025-04-07 | 542.50 | 572.00 | 538.00 | 547.50 | 547.38 | 2,180 |
| 2025-04-04 | 566.50 | 582.50 | 561.00 | 570.50 | 570.37 | 542 |
| 2025-04-03 | 594.75 | 599.77 | 570.00 | 583.42 | 583.29 | 6,830 |
| 2025-04-02 | 602.50 | 614.00 | 599.00 | 603.50 | 603.36 | 2,375 |
| 2025-04-01 | 603.00 | 607.50 | 602.50 | 605.00 | 604.86 | 1,334 |
| 2025-03-31 | 601.00 | 601.00 | 594.00 | 600.00 | 599.86 | 304 |
| 2025-03-28 | 608.50 | 611.50 | 605.00 | 605.00 | 604.86 | 293 |
| 2025-03-27 | 606.50 | 608.50 | 604.00 | 607.99 | 607.85 | 858 |
| 2025-03-26 | 612.00 | 612.00 | 608.00 | 608.50 | 608.36 | 488 |
| 2025-03-25 | 614.34 | 614.34 | 610.50 | 613.50 | 613.36 | 6,556 |
| 2025-03-24 | 618.25 | 619.50 | 611.50 | 616.50 | 616.36 | 1,757 |
| 2025-03-21 | 617.25 | 618.50 | 612.00 | 615.50 | 615.36 | 39,448 |
| 2025-03-20 | 618.25 | 624.50 | 615.50 | 621.00 | 620.86 | 462 |
| 2025-03-19 | 622.00 | 623.00 | 616.00 | 619.00 | 618.86 | 240 |
| 2025-03-18 | 621.50 | 632.50 | 613.00 | 624.00 | 623.86 | 3,309 |
| 2025-03-17 | 652.75 | 655.00 | 649.50 | 652.50 | 652.35 | 117 |
| 2025-03-14 | 657.75 | 658.00 | 650.00 | 650.00 | 649.85 | 252 |
| 2025-03-13 | 659.50 | 662.50 | 659.50 | 662.50 | 662.35 | 46 |
| 2025-03-12 | 672.25 | 676.00 | 657.00 | 659.50 | 659.35 | 234 |
| 2025-03-11 | 677.25 | 684.00 | 663.50 | 672.00 | 671.85 | 4,495 |
| 2025-03-10 | 674.25 | 678.50 | 665.50 | 677.00 | 676.85 | 765 |
| 2025-03-07 | 666.00 | 674.50 | 660.50 | 672.00 | 671.85 | 326 |
| 2025-03-06 | 652.00 | 669.50 | 652.00 | 659.50 | 659.35 | 1,709 |
| 2025-03-05 | 631.50 | 647.50 | 631.50 | 647.50 | 647.35 | 937 |
| 2025-03-04 | 630.25 | 634.00 | 624.00 | 625.50 | 625.36 | 1,245 |
| 2025-03-03 | 632.25 | 637.50 | 628.50 | 635.00 | 634.86 | 82 |
| 2025-02-28 | 626.50 | 637.50 | 625.50 | 630.00 | 629.86 | 1,147 |
| 2025-02-27 | 637.00 | 637.00 | 626.00 | 629.00 | 628.86 | 546 |
| 2025-02-26 | 638.50 | 647.50 | 638.50 | 642.50 | 642.35 | 157 |
| 2025-02-25 | 640.00 | 641.50 | 638.50 | 639.50 | 639.35 | 502 |
| 2025-02-24 | 644.50 | 644.50 | 639.50 | 642.50 | 642.35 | 306 |
| 2025-02-21 | 639.50 | 646.00 | 639.50 | 643.50 | 643.35 | 242 |
| 2025-02-20 | 638.75 | 640.00 | 634.50 | 638.00 | 637.85 | 689 |
| 2025-02-19 | 655.25 | 657.50 | 639.00 | 639.50 | 639.35 | 463 |
| 2025-02-18 | 651.25 | 658.50 | 646.00 | 655.50 | 655.35 | 255 |
| 2025-02-17 | 655.50 | 655.50 | 652.00 | 653.00 | 652.85 | 87 |
| 2025-02-14 | 658.75 | 662.50 | 651.50 | 659.00 | 658.85 | 529 |
| 2025-02-13 | 646.50 | 661.00 | 646.00 | 660.50 | 660.35 | 800 |
| 2025-02-12 | 643.00 | 646.00 | 641.00 | 641.00 | 640.85 | 4,552 |
| 2025-02-11 | 638.00 | 644.00 | 638.00 | 643.50 | 643.35 | 451 |
| 2025-02-10 | 631.75 | 646.00 | 629.50 | 643.00 | 642.85 | 571 |
| 2025-02-07 | 649.00 | 652.00 | 628.50 | 631.00 | 630.86 | 355 |
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.