EMS-Chemie Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 645.50 | 647.50 | 640.00 | 647.50 | 647.35 | 256 |
| 2025-02-05 | 636.25 | 639.50 | 634.50 | 639.50 | 639.35 | 533 |
| 2025-02-04 | 636.75 | 639.50 | 633.00 | 638.00 | 637.85 | 1,397 |
| 2025-02-03 | 626.00 | 637.00 | 624.50 | 633.50 | 633.36 | 140 |
| 2025-01-31 | 647.00 | 650.00 | 645.50 | 646.50 | 646.35 | 162 |
| 2025-01-30 | 644.50 | 651.00 | 644.50 | 646.00 | 645.85 | 576 |
| 2025-01-29 | 649.50 | 654.00 | 640.00 | 643.50 | 643.35 | 766 |
| 2025-01-28 | 649.00 | 652.00 | 647.50 | 649.57 | 649.42 | 253 |
| 2025-01-27 | 635.75 | 649.00 | 634.00 | 647.00 | 646.85 | 561 |
| 2025-01-24 | 649.00 | 661.50 | 640.50 | 640.50 | 640.35 | 670 |
| 2025-01-23 | 639.00 | 648.00 | 639.00 | 644.00 | 643.85 | 360 |
| 2025-01-22 | 640.50 | 642.50 | 637.50 | 640.00 | 639.85 | 345 |
| 2025-01-21 | 635.00 | 641.00 | 635.00 | 638.13 | 637.98 | 133 |
| 2025-01-20 | 632.75 | 637.50 | 620.00 | 637.50 | 637.35 | 23 |
| 2025-01-17 | 626.50 | 632.00 | 626.50 | 628.50 | 628.36 | 101 |
| 2025-01-16 | 627.00 | 638.50 | 622.00 | 624.50 | 624.36 | 40 |
| 2025-01-15 | 617.25 | 622.00 | 615.50 | 617.00 | 616.86 | 159 |
| 2025-01-14 | 617.75 | 619.50 | 612.50 | 618.00 | 617.86 | 285 |
| 2025-01-13 | 616.75 | 617.00 | 612.00 | 616.00 | 615.86 | 103 |
| 2025-01-10 | 619.25 | 622.50 | 615.75 | 618.00 | 617.86 | 2,257 |
| 2025-01-09 | 623.00 | 640.00 | 620.00 | 620.00 | 619.86 | 6,163 |
| 2025-01-08 | 622.50 | 626.50 | 620.00 | 622.50 | 622.36 | 34 |
| 2025-01-07 | 621.00 | 625.50 | 618.50 | 625.50 | 625.36 | 452 |
| 2025-01-06 | 611.75 | 624.00 | 611.50 | 624.00 | 623.86 | 352 |
| 2025-01-03 | 612.75 | 613.50 | 605.50 | 610.59 | 610.45 | 291 |
| 2024-12-30 | 610.75 | 611.50 | 599.50 | 611.50 | 611.36 | 109 |
| 2024-12-27 | 612.75 | 613.50 | 610.50 | 612.50 | 612.36 | 42 |
| 2024-12-23 | 606.00 | 610.50 | 600.00 | 608.50 | 608.36 | 176 |
| 2024-12-20 | 603.00 | 610.00 | 600.50 | 608.50 | 608.36 | 2,506 |
| 2024-12-19 | 610.25 | 613.00 | 605.50 | 607.50 | 607.36 | 3,990 |
| 2024-12-18 | 623.00 | 624.00 | 614.50 | 616.00 | 615.86 | 643 |
| 2024-12-17 | 611.75 | 621.50 | 610.50 | 621.50 | 621.36 | 142 |
| 2024-12-16 | 620.50 | 621.00 | 608.50 | 618.06 | 617.91 | 169 |
| 2024-12-13 | 625.00 | 636.00 | 621.50 | 622.00 | 621.86 | 326 |
| 2024-12-12 | 634.25 | 636.50 | 626.50 | 626.50 | 626.36 | 282 |
| 2024-12-11 | 631.25 | 636.00 | 626.00 | 626.00 | 625.86 | 1,763 |
| 2024-12-10 | 632.25 | 633.50 | 630.50 | 631.50 | 631.36 | 148 |
| 2024-12-09 | 631.75 | 635.50 | 627.00 | 632.00 | 631.86 | 491 |
| 2024-12-06 | 629.50 | 632.50 | 621.00 | 631.50 | 631.36 | 191 |
| 2024-12-05 | 626.00 | 638.00 | 625.00 | 630.00 | 629.86 | 316 |
| 2024-12-04 | 625.50 | 638.50 | 623.50 | 624.50 | 624.36 | 106 |
| 2024-12-03 | 629.50 | 629.50 | 623.00 | 625.50 | 625.36 | 413 |
| 2024-12-02 | 623.50 | 627.50 | 610.00 | 627.50 | 627.36 | 350 |
| 2024-11-29 | 626.50 | 627.00 | 620.50 | 626.50 | 626.36 | 152 |
| 2024-11-28 | 628.00 | 631.00 | 624.00 | 627.00 | 626.86 | 123 |
| 2024-11-27 | 626.50 | 627.50 | 622.00 | 626.00 | 625.86 | 265 |
| 2024-11-26 | 628.00 | 632.50 | 627.00 | 628.00 | 627.86 | 679 |
| 2024-11-25 | 640.50 | 644.50 | 627.00 | 628.00 | 627.86 | 659 |
| 2024-11-22 | 630.50 | 639.50 | 630.50 | 639.50 | 639.35 | 359 |
| 2024-11-21 | 630.50 | 630.50 | 625.00 | 626.50 | 626.36 | 373 |
| 2024-11-20 | 633.75 | 635.50 | 626.25 | 628.00 | 627.86 | 373 |
| 2024-11-19 | 636.75 | 638.00 | 624.00 | 629.50 | 629.36 | 227 |
| 2024-11-18 | 636.75 | 644.00 | 627.50 | 635.50 | 635.36 | 714 |
| 2024-11-15 | 636.75 | 640.00 | 635.00 | 636.50 | 636.36 | 2,192 |
| 2024-11-14 | 642.50 | 643.00 | 638.00 | 640.00 | 639.85 | 545 |
| 2024-11-13 | 647.00 | 648.00 | 636.00 | 637.50 | 637.35 | 755 |
| 2024-11-12 | 650.75 | 655.00 | 647.50 | 650.50 | 650.35 | 224 |
| 2024-11-11 | 656.25 | 661.00 | 653.50 | 659.02 | 658.87 | 272 |
| 2024-11-08 | 664.00 | 665.00 | 651.50 | 652.00 | 651.85 | 271 |
| 2024-11-07 | 662.50 | 668.00 | 661.00 | 662.00 | 661.85 | 479 |
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.