EMS-Chemie Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 680.00 | 685.00 | 659.25 | 660.50 | 660.35 | 461 |
| 2024-11-05 | 675.75 | 676.00 | 668.00 | 671.50 | 671.35 | 149 |
| 2024-11-04 | 674.75 | 677.50 | 673.00 | 674.50 | 674.35 | 94 |
| 2024-11-01 | 669.50 | 677.00 | 669.50 | 676.50 | 676.35 | 138 |
| 2024-10-31 | 663.00 | 664.50 | 658.50 | 664.50 | 664.35 | 146 |
| 2024-10-30 | 678.75 | 680.00 | 660.00 | 663.00 | 662.85 | 227 |
| 2024-10-29 | 684.50 | 687.00 | 680.00 | 682.00 | 681.84 | 317 |
| 2024-10-28 | 681.00 | 686.50 | 679.50 | 683.00 | 682.84 | 83 |
| 2024-10-25 | 679.00 | 679.00 | 673.50 | 679.00 | 678.85 | 67 |
| 2024-10-24 | 681.00 | 684.00 | 675.50 | 677.50 | 677.35 | 37 |
| 2024-10-23 | 688.50 | 691.50 | 678.50 | 684.50 | 684.34 | 243 |
| 2024-10-22 | 690.25 | 694.50 | 686.50 | 692.50 | 692.34 | 519 |
| 2024-10-21 | 688.50 | 693.00 | 688.50 | 692.50 | 692.34 | 210 |
| 2024-10-18 | 680.50 | 690.00 | 680.50 | 689.00 | 688.84 | 364 |
| 2024-10-17 | 671.75 | 680.50 | 670.50 | 676.89 | 676.74 | 2,924 |
| 2024-10-16 | 673.25 | 677.00 | 673.00 | 677.00 | 676.85 | 190 |
| 2024-10-15 | 685.00 | 687.00 | 679.00 | 680.00 | 679.85 | 258 |
| 2024-10-14 | 683.50 | 685.50 | 681.00 | 684.50 | 684.34 | 326 |
| 2024-10-11 | 678.50 | 685.00 | 678.50 | 684.00 | 683.84 | 164 |
| 2024-10-10 | 680.00 | 682.00 | 676.00 | 680.00 | 679.85 | 1,375 |
| 2024-10-09 | 682.00 | 685.00 | 679.50 | 680.00 | 679.85 | 129 |
| 2024-10-08 | 681.00 | 683.00 | 676.50 | 682.00 | 681.84 | 111 |
| 2024-10-07 | 689.00 | 704.00 | 685.50 | 686.50 | 686.34 | 145 |
| 2024-10-04 | 691.25 | 705.00 | 688.00 | 689.00 | 688.84 | 345 |
| 2024-10-03 | 700.00 | 700.00 | 685.00 | 686.25 | 686.09 | 518 |
| 2024-10-02 | 706.50 | 706.50 | 700.00 | 702.00 | 701.84 | 532 |
| 2024-10-01 | 711.25 | 717.00 | 706.00 | 707.00 | 706.84 | 285 |
| 2024-09-30 | 705.50 | 711.50 | 705.50 | 710.00 | 709.84 | 1,134 |
| 2024-09-27 | 687.00 | 709.50 | 684.00 | 705.50 | 705.34 | 726 |
| 2024-09-26 | 689.00 | 695.00 | 685.50 | 689.50 | 689.34 | 176 |
| 2024-09-25 | 671.25 | 683.00 | 670.00 | 682.37 | 682.21 | 127 |
| 2024-09-24 | 671.25 | 678.50 | 669.50 | 670.00 | 669.85 | 268 |
| 2024-09-23 | 672.75 | 674.50 | 664.50 | 671.00 | 670.85 | 235 |
| 2024-09-20 | 680.00 | 680.00 | 663.00 | 666.50 | 666.35 | 2,493 |
| 2024-09-19 | 686.00 | 686.00 | 678.50 | 682.19 | 682.03 | 315 |
| 2024-09-18 | 689.00 | 691.00 | 673.00 | 673.00 | 672.85 | 1,583 |
| 2024-09-17 | 687.00 | 691.25 | 687.00 | 691.25 | 691.09 | 1,568 |
| 2024-09-16 | 684.00 | 686.50 | 684.00 | 684.00 | 683.84 | 64 |
| 2024-09-13 | 680.50 | 683.50 | 680.00 | 682.50 | 682.34 | 76 |
| 2024-09-12 | 679.25 | 682.50 | 677.00 | 679.00 | 678.85 | 107 |
| 2024-09-11 | 676.75 | 680.50 | 672.50 | 675.50 | 675.35 | 264 |
| 2024-09-10 | 691.25 | 695.00 | 674.00 | 694.00 | 693.84 | 403 |
| 2024-09-09 | 689.50 | 695.50 | 689.50 | 692.00 | 691.84 | 247 |
| 2024-09-06 | 689.00 | 703.50 | 675.50 | 691.50 | 691.34 | 160 |
| 2024-09-05 | 697.75 | 700.00 | 692.50 | 692.50 | 692.34 | 441 |
| 2024-09-04 | 697.25 | 701.00 | 693.50 | 701.00 | 700.84 | 202 |
| 2024-09-03 | 714.75 | 719.00 | 702.00 | 706.00 | 705.84 | 124 |
| 2024-09-02 | 715.00 | 715.00 | 707.00 | 715.00 | 714.84 | 60 |
| 2024-08-30 | 716.00 | 716.00 | 708.50 | 711.50 | 711.34 | 176 |
| 2024-08-29 | 713.50 | 721.00 | 713.50 | 718.00 | 717.84 | 261 |
| 2024-08-28 | 703.00 | 712.50 | 702.00 | 710.50 | 710.34 | 395 |
| 2024-08-27 | 705.00 | 706.00 | 701.00 | 701.50 | 701.34 | 364 |
| 2024-08-23 | 710.50 | 712.00 | 710.50 | 711.00 | 710.84 | 30 |
| 2024-08-22 | 708.50 | 712.50 | 708.50 | 710.50 | 710.34 | 1,331 |
| 2024-08-21 | 706.00 | 708.50 | 704.50 | 708.50 | 708.34 | 812 |
| 2024-08-20 | 710.75 | 717.50 | 705.00 | 705.00 | 704.84 | 164 |
| 2024-08-19 | 705.00 | 713.50 | 701.50 | 711.00 | 710.84 | 161 |
| 2024-08-16 | 701.50 | 709.00 | 701.00 | 705.00 | 704.84 | 219 |
| 2024-08-15 | 697.75 | 704.00 | 693.50 | 701.50 | 701.34 | 176 |
| 2024-08-14 | 693.25 | 698.00 | 691.00 | 693.50 | 693.34 | 416 |
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.