Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	99.400	100.10	99.100	99.296	94.791	10,225
2026-02-05	99.950	100.50	99.200	99.869	95.338	8,229
2026-02-04	100.00	100.00	98.400	98.750	94.270	18,766
2026-02-03	101.50	101.70	98.250	99.665	95.144	27,143
2026-02-02	99.900	100.70	98.895	100.25	95.704	28,714
2026-01-30	98.850	99.000	98.400	98.650	94.175	21,586
2026-01-29	100.00	100.00	98.345	99.029	94.536	4,273
2026-01-28	100.00	100.00	99.000	99.563	95.046	9,443
2026-01-27	100.00	100.10	99.250	99.798	95.270	11,899
2026-01-26	100.08	100.20	99.150	99.417	94.907	14,902
2026-01-23	101.00	101.00	98.600	99.238	94.736	8,745
2026-01-22	100.10	101.70	100.10	100.71	96.137	10,779
2026-01-21	99.200	100.10	98.800	99.698	95.175	19,712
2026-01-20	99.750	100.10	99.100	99.964	95.430	6,208
2026-01-19	99.100	100.00	98.850	99.778	95.251	11,566
2026-01-16	100.00	100.80	99.625	100.26	95.711	27,755
2026-01-15	100.70	100.70	99.150	99.800	95.272	5,308
2026-01-14	96.450	101.30	96.045	100.08	95.536	33,158
2026-01-13	97.250	97.850	95.600	96.055	91.697	3,063
2026-01-12	97.350	97.700	97.050	97.631	93.202	15,174
2026-01-09	98.850	98.850	97.050	97.303	92.889	5,112
2026-01-08	97.750	98.500	96.750	97.548	93.123	53,592
2026-01-07	101.70	101.80	96.375	96.950	92.552	65,455
2026-01-06	101.90	102.00	101.10	101.58	96.971	14,720
2026-01-05	99.600	101.90	99.400	101.75	97.129	45,676
2025-12-30	99.300	99.400	98.700	99.329	94.823	14,499
2025-12-29	98.700	99.203	98.550	99.053	94.560	31,530
2025-12-23	98.950	99.400	98.699	99.175	94.676	3,351
2025-12-22	97.800	98.863	97.500	98.432	93.966	15,500
2025-12-19	99.250	99.850	98.250	98.250	93.793	14,704
2025-12-18	98.050	99.750	97.850	99.750	95.225	23,169
2025-12-17	96.350	98.100	96.350	97.067	92.663	11,834
2025-12-16	95.450	96.500	94.800	96.350	91.979	38,187
2025-12-15	94.900	95.350	94.495	95.209	90.890	6,003
2025-12-12	95.000	95.350	94.181	94.688	90.392	18,820
2025-12-11	93.850	94.309	93.750	94.100	89.831	5,264
2025-12-10	95.000	95.000	91.450	93.800	89.545	7,837
2025-12-09	95.800	96.700	95.295	95.305	90.982	13,105
2025-12-08	97.400	97.550	96.195	96.612	92.229	14,178
2025-12-05	97.450	97.800	96.795	96.820	92.427	13,008
2025-12-04	97.500	97.750	97.203	97.281	92.867	6,164
2025-12-03	97.000	97.250	95.820	96.593	92.211	24,180
2025-12-02	96.000	97.455	95.550	97.455	93.034	65,927
2025-12-01	94.750	95.550	94.100	95.550	91.215	52,730
2025-11-28	93.750	94.950	93.500	94.400	90.118	37,934
2025-11-27	93.450	93.750	93.000	93.650	89.402	24,025
2025-11-26	92.250	93.450	91.950	93.038	88.817	25,924
2025-11-25	91.150	92.050	90.550	91.373	87.228	9,739
2025-11-24	91.450	91.700	90.500	90.973	86.846	8,424
2025-11-21	91.000	91.550	90.625	90.950	86.824	17,404
2025-11-20	90.400	90.950	89.950	90.369	86.270	17,766
2025-11-19	89.000	89.637	88.650	89.315	85.263	40,060
2025-11-18	89.950	89.950	88.600	88.775	84.748	25,913
2025-11-17	90.800	91.094	90.050	90.250	86.156	19,671
2025-11-14	91.000	91.000	89.850	90.250	86.156	13,288
2025-11-13	91.900	91.900	91.000	91.425	87.278	16,751
2025-11-12	93.400	93.400	90.675	91.084	86.952	18,305
2025-11-11	92.150	93.000	92.150	92.605	88.404	4,473
2025-11-10	90.600	91.950	90.550	91.725	87.564	6,668
2025-11-07	90.500	91.050	90.250	90.414	86.313	12,589

← NewerPage 4 of 5 · 253 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.