Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	91.350	91.400	90.500	90.931	86.806	12,226
2025-11-05	92.000	92.050	90.800	90.800	86.681	12,430
2025-11-04	92.000	92.000	91.000	91.762	87.599	23,626
2025-11-03	91.950	92.257	91.600	92.050	87.874	4,711
2025-10-31	91.700	92.050	91.350	91.950	87.779	3,223
2025-10-30	90.800	91.600	90.500	91.600	87.445	38,559
2025-10-29	89.300	91.350	89.300	90.844	86.723	32,887
2025-10-28	91.400	91.650	89.350	91.205	87.068	10,217
2025-10-27	91.400	91.900	91.266	91.409	87.263	8,435
2025-10-24	90.750	91.750	90.750	91.750	87.588	5,841
2025-10-23	90.750	91.150	90.650	91.100	86.967	5,761
2025-10-22	90.850	90.850	90.000	90.626	86.515	12,376
2025-10-21	90.400	90.400	89.850	90.200	86.108	6,289
2025-10-20	90.450	90.500	89.850	90.000	85.917	3,719
2025-10-17	89.050	90.000	88.600	89.836	85.761	10,664
2025-10-16	90.550	90.550	89.500	89.922	85.842	6,699
2025-10-15	91.400	91.400	90.600	90.713	86.598	7,996
2025-10-14	91.550	92.200	91.150	91.450	87.301	7,421
2025-10-13	92.950	93.293	91.950	92.000	87.826	18,488
2025-10-10	92.550	93.550	92.550	92.800	88.590	97,077
2025-10-09	91.500	92.750	91.500	92.500	88.304	19,266
2025-10-08	91.850	92.000	91.300	91.800	87.636	13,656
2025-10-07	91.600	92.100	91.500	91.605	87.449	3,610
2025-10-06	91.450	93.400	91.295	91.800	87.636	6,213
2025-10-03	90.600	91.750	90.000	91.243	87.104	14,157
2025-10-02	90.300	90.600	90.082	90.100	86.013	20,748
2025-10-01	91.000	91.150	90.182	90.182	86.091	3,748
2025-09-30	91.700	91.850	91.350	91.432	87.285	11,676
2025-09-29	90.800	91.450	90.400	91.055	86.925	11,086
2025-09-26	90.250	90.592	90.100	90.325	86.227	5,645
2025-09-25	89.700	90.325	89.400	90.000	85.917	12,409
2025-09-24	90.400	90.400	89.700	89.851	85.775	16,530
2025-09-23	89.950	90.600	89.950	90.529	86.422	5,872
2025-09-22	90.350	90.350	89.646	90.000	85.917	11,104
2025-09-19	89.100	90.350	88.850	89.953	85.873	16,357
2025-09-18	89.600	89.925	88.950	89.251	85.203	13,085
2025-09-17	90.000	90.325	89.583	89.601	85.537	7,954
2025-09-16	91.000	91.200	89.700	90.055	85.970	16,691
2025-09-15	91.550	92.000	90.982	90.982	86.854	12,679
2025-09-12	91.500	91.850	91.245	91.278	87.137	7,412
2025-09-11	91.475	92.200	90.938	91.159	87.024	6,602
2025-09-10	91.900	93.450	91.200	91.200	87.063	3,478
2025-09-09	91.850	91.850	91.500	91.722	87.561	5,876
2025-09-08	91.300	91.800	90.800	91.300	87.158	42,027
2025-09-05	91.700	92.000	90.950	90.950	86.824	6,179
2025-09-04	91.200	92.200	90.600	91.999	87.826	7,528
2025-09-03	90.200	90.750	90.200	90.259	86.164	27,075
2025-09-02	91.100	91.450	90.100	90.438	86.335	9,268
2025-09-01	90.500	91.549	90.500	91.251	87.112	25,072
2025-08-29	91.425	91.450	90.500	90.750	86.633	44,277
2025-08-28	91.450	91.700	90.850	90.850	86.729	3,108
2025-08-27	92.600	92.600	91.150	91.250	87.111	998
2025-08-26	92.400	92.850	92.400	92.500	88.304	2,956
2025-08-22	92.700	93.450	92.700	92.700	88.495	929
2025-08-21	91.800	93.450	91.800	92.950	88.733	1,344
2025-08-20	90.500	92.000	90.450	91.800	87.636	826
2025-08-19	90.300	90.800	90.000	90.300	86.204	586
2025-08-18	91.300	91.300	90.700	90.800	86.681	2,303
2025-08-15	92.000	92.350	91.150	91.200	87.063	2,272
2025-08-14	92.250	92.700	91.850	92.325	88.137	5,434

← NewerPage 5 of 21 · 1,247 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.