Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	94.700	94.950	91.750	92.382	92.382	8,438
2026-05-04	95.800	96.100	94.800	94.900	94.900	11,308
2026-05-01	96.108	96.108	96.108	96.108	96.108	0
2026-04-30	94.350	96.400	94.350	96.108	96.108	67,018
2026-04-29	96.800	96.800	95.150	95.650	95.650	18,264
2026-04-28	97.000	97.850	96.300	96.725	96.725	70,874
2026-04-27	101.80	101.80	99.950	101.40	95.800	5,864
2026-04-24	102.60	103.20	101.59	101.60	96.991	88,553
2026-04-23	103.90	103.90	102.59	103.20	98.516	6,876
2026-04-22	105.00	105.00	103.69	104.02	99.297	3,597
2026-04-21	104.70	105.40	104.10	104.79	100.04	10,619
2026-04-20	104.20	106.50	103.35	103.95	99.239	66,740
2026-04-17	103.20	104.60	103.20	103.63	98.927	69,048
2026-04-16	103.00	103.10	102.00	102.83	98.168	15,211
2026-04-15	102.30	102.92	102.10	102.90	98.232	9,690
2026-04-14	102.40	102.60	102.00	102.38	97.740	16,271
2026-04-13	101.30	102.10	101.20	101.67	97.062	3,698
2026-04-10	101.00	102.30	100.50	101.57	96.964	7,920
2026-04-09	101.10	101.10	99.600	99.875	95.344	9,627
2026-04-08	101.90	101.90	99.738	100.35	95.799	11,878
2026-04-07	101.80	101.80	100.09	100.86	96.289	3,034
2026-04-02	99.900	100.62	99.750	100.62	96.051	28,956
2026-04-01	99.950	103.00	99.800	100.10	95.560	8,461
2026-03-31	98.500	98.939	97.950	98.387	93.923	5,277
2026-03-30	97.000	97.500	95.550	96.216	91.851	20,016
2026-03-27	97.650	98.000	96.800	97.185	92.777	4,645
2026-03-26	96.500	97.375	96.500	97.300	92.886	10,278
2026-03-25	95.500	97.250	95.500	97.026	92.624	11,859
2026-03-24	96.100	96.100	95.100	95.250	90.929	6,161
2026-03-23	94.000	96.050	93.025	95.269	90.947	11,860
2026-03-20	95.500	96.750	94.736	94.750	90.452	38,721
2026-03-19	96.750	97.700	95.595	95.600	91.263	10,788
2026-03-18	96.425	97.850	96.425	97.300	92.886	14,502
2026-03-17	97.500	97.500	94.850	95.534	91.200	66,234
2026-03-16	97.950	97.950	96.100	97.150	92.743	28,047
2026-03-13	97.200	98.400	96.750	97.630	93.201	5,953
2026-03-12	97.300	97.625	96.602	97.027	92.625	7,906
2026-03-11	98.000	98.047	96.580	97.134	92.727	6,694
2026-03-10	100.40	100.40	98.185	100.06	95.521	8,669
2026-03-09	96.000	98.006	95.500	97.985	93.540	7,134
2026-03-06	98.800	99.100	96.625	97.484	93.062	11,960
2026-03-05	99.350	100.00	98.635	99.045	94.552	12,784
2026-03-04	97.600	100.60	97.600	99.755	95.230	70,329
2026-03-03	100.00	100.00	96.650	97.131	92.724	78,563
2026-03-02	99.600	100.30	97.150	100.00	95.464	9,440
2026-02-27	99.850	99.900	98.650	99.600	95.082	15,000
2026-02-26	98.000	99.850	98.000	99.321	94.816	53,144
2026-02-25	97.350	98.550	97.350	98.360	93.898	8,571
2026-02-24	96.600	97.950	96.350	97.389	92.971	19,123
2026-02-23	96.900	97.650	96.050	97.119	92.713	10,108
2026-02-20	93.550	96.771	93.550	96.435	92.061	14,695
2026-02-19	98.700	99.000	92.450	93.498	89.257	79,997
2026-02-18	99.200	99.550	98.600	98.943	94.454	17,196
2026-02-17	99.050	99.150	97.300	97.382	92.965	8,004
2026-02-16	97.800	98.100	97.535	97.805	93.368	2,776
2026-02-13	98.850	98.850	97.025	98.202	93.747	46,465
2026-02-12	99.100	99.450	97.800	98.406	93.941	25,476
2026-02-11	99.600	99.699	98.300	98.633	94.159	15,620
2026-02-10	100.80	100.80	99.700	99.989	95.453	17,633
2026-02-09	99.200	100.30	99.145	100.30	95.750	8,786

← NewerPage 3 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.