Cembra Money Bank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	90.550	91.150	89.600	90.351	90.351	54,576
2026-07-28	90.800	92.300	89.800	91.466	91.466	10,931
2026-07-27	89.000	90.850	88.400	89.250	89.250	115,269
2026-07-24	89.850	90.350	86.800	88.400	88.400	128,040
2026-07-23	88.100	93.600	88.100	90.976	90.976	163,750
2026-07-22	90.500	91.150	89.946	90.857	90.857	11,336
2026-07-21	90.250	90.450	89.650	90.116	90.116	99,591
2026-07-20	89.800	90.500	89.800	90.046	90.046	11,074
2026-07-17	90.700	90.700	89.675	90.139	90.139	16,547
2026-07-16	90.600	91.100	90.196	90.550	90.550	6,124
2026-07-15	92.950	93.000	90.650	92.028	92.028	64,631
2026-07-14	93.250	93.300	88.500	92.436	92.436	34,009
2026-07-13	94.850	95.000	93.245	94.004	94.004	3,142
2026-07-10	92.700	94.300	92.600	93.002	93.002	16,727
2026-07-09	93.400	93.950	92.300	93.123	93.123	5,891
2026-07-08	93.000	94.300	92.495	93.200	93.200	7,004
2026-07-07	94.650	94.725	92.500	92.595	92.595	14,651
2026-07-06	94.900	94.975	93.895	94.534	94.534	7,682
2026-07-03	95.650	95.650	94.200	94.900	94.900	7,824
2026-07-02	95.800	95.850	94.900	95.451	95.451	11,114
2026-07-01	95.000	95.600	94.000	94.865	94.865	19,061
2026-06-30	96.500	96.500	94.600	94.600	94.600	14,332
2026-06-29	95.250	95.750	94.900	95.274	95.274	12,710
2026-06-26	94.700	95.150	94.350	94.882	94.882	3,823
2026-06-25	96.100	96.100	94.450	94.650	94.650	79,417
2026-06-24	95.550	95.995	94.950	95.212	95.212	22,309
2026-06-23	95.625	96.100	95.250	95.260	95.260	9,077
2026-06-22	96.000	96.100	94.650	95.412	95.412	5,368
2026-06-19	93.500	96.010	93.500	96.000	96.000	53,252
2026-06-18	95.225	95.500	93.603	94.164	94.164	6,405
2026-06-17	94.900	95.050	93.603	94.394	94.394	47,661
2026-06-16	95.000	95.000	93.294	93.657	93.657	10,265
2026-06-15	94.600	94.950	93.475	94.272	94.272	70,250
2026-06-12	93.550	94.275	93.140	93.695	93.695	6,425
2026-06-11	94.300	94.700	92.750	93.014	93.014	49,724
2026-06-10	96.300	96.300	94.700	95.150	95.150	9,022
2026-06-09	95.500	96.150	95.200	95.750	95.750	40,449
2026-06-08	95.500	95.500	94.450	95.064	95.064	5,899
2026-06-05	94.900	95.800	94.900	95.125	95.125	53,162
2026-06-04	93.750	94.950	93.750	94.676	94.676	23,053
2026-06-03	94.250	94.700	93.450	93.695	93.695	8,462
2026-06-02	94.500	95.050	94.150	94.550	94.550	7,020
2026-06-01	94.750	95.250	93.900	94.714	94.714	6,492
2026-05-29	96.750	97.500	93.740	94.308	94.308	63,358
2026-05-28	97.100	97.400	96.475	97.029	97.029	6,213
2026-05-27	96.350	97.100	96.350	96.950	96.950	5,869
2026-05-26	95.050	96.900	95.050	96.315	96.315	10,294
2026-05-22	95.150	95.150	94.600	94.723	94.723	10,590
2026-05-21	96.950	98.000	95.950	96.653	96.653	8,014
2026-05-20	95.900	97.275	95.200	96.268	96.268	7,330
2026-05-19	95.000	96.250	95.000	96.001	96.001	9,827
2026-05-18	94.950	95.700	93.750	95.114	95.114	12,096
2026-05-15	94.000	94.925	93.995	94.273	94.273	3,535
2026-05-14	93.600	93.600	93.600	93.600	93.600	0
2026-05-13	92.900	93.675	92.895	93.600	93.600	7,090
2026-05-12	92.900	93.100	92.350	92.800	92.800	7,049
2026-05-11	93.250	93.450	92.600	93.106	93.106	6,227
2026-05-08	93.150	93.200	92.550	92.792	92.792	32,476
2026-05-07	93.550	94.650	92.300	93.325	93.325	66,182
2026-05-06	92.600	93.700	92.400	93.300	93.300	13,949

← NewerPage 2 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	4.6000 CHF
2025-04-28	4.2500 CHF
2024-04-26	4.0000 CHF
2023-04-25	3.9500 CHF
2022-04-25	3.8500 CHF
2021-04-26	3.7500 CHF
2020-04-20	3.7500 CHF
2019-04-23	3.7500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.