Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	92.250	92.725	91.950	92.000	87.826	504
2025-08-12	92.900	93.150	92.050	92.050	87.874	3,242
2025-08-11	92.000	93.175	92.000	92.800	88.590	1,431
2025-08-08	91.950	92.200	91.600	91.750	87.588	14,453
2025-08-07	91.500	92.400	91.500	92.025	87.850	2,980
2025-08-06	91.500	91.725	90.875	91.100	86.967	2,845
2025-08-05	91.650	91.800	91.075	91.336	87.193	7,539
2025-08-04	89.000	91.950	89.000	91.100	86.967	5,152
2025-07-31	90.850	92.600	90.850	91.919	87.750	25,190
2025-07-30	88.900	90.850	88.900	90.500	86.395	24,834
2025-07-29	88.650	90.192	88.000	89.000	84.963	8,720
2025-07-28	90.150	90.250	88.600	89.871	85.794	5,303
2025-07-25	92.975	93.050	90.500	90.500	86.395	7,223
2025-07-24	96.050	98.000	89.850	91.950	87.779	21,504
2025-07-23	103.00	103.30	101.80	102.59	97.938	1,520
2025-07-22	104.00	104.05	103.00	103.20	98.518	1,072
2025-07-21	104.20	104.70	103.80	104.20	99.473	1,410
2025-07-18	104.40	104.40	104.00	104.00	99.282	2,740
2025-07-17	103.90	104.20	103.00	104.10	99.378	4,758
2025-07-16	102.70	104.10	100.40	104.10	99.378	29,577
2025-07-15	103.10	103.30	102.00	102.30	97.659	2,197
2025-07-14	100.80	103.30	100.40	103.30	98.614	141,436
2025-07-11	101.40	101.60	100.90	101.10	96.514	496
2025-07-10	102.50	102.50	100.80	101.60	96.991	8,210
2025-07-09	101.80	102.30	101.50	102.00	97.373	9,271
2025-07-08	101.50	102.20	101.40	101.50	96.896	1,105
2025-07-07	99.800	101.30	99.300	100.90	96.323	1,726
2025-07-04	98.950	99.200	98.750	99.150	94.652	643
2025-07-03	99.500	99.500	98.750	99.300	94.795	618
2025-07-02	100.00	100.00	98.900	99.150	94.652	7,419
2025-07-01	99.750	100.10	99.050	99.400	94.891	967
2025-06-30	99.300	99.801	99.000	99.700	95.177	1,771
2025-06-27	99.350	100.00	99.050	99.350	94.843	2,735
2025-06-26	98.800	99.600	98.600	98.850	94.366	1,102
2025-06-25	98.800	99.100	98.350	98.900	94.413	1,258
2025-06-24	99.000	99.500	98.350	98.600	94.127	61,316
2025-06-23	98.450	98.650	97.400	98.150	93.697	1,048
2025-06-20	98.350	98.850	98.175	98.400	93.936	10,908
2025-06-19	98.000	98.350	97.675	98.100	93.650	1,204
2025-06-18	98.600	98.775	97.700	98.450	93.984	4,243
2025-06-17	98.000	98.575	96.850	98.550	94.079	3,287
2025-06-16	98.450	98.836	98.050	98.650	94.175	1,501
2025-06-13	97.300	98.300	97.100	98.000	93.554	19,172
2025-06-12	98.400	98.400	97.675	98.100	93.650	859
2025-06-11	99.000	99.500	98.200	98.450	93.984	1,660
2025-06-10	100.90	101.30	98.950	100.78	96.212	1,638
2025-06-06	101.00	101.00	100.50	100.70	96.132	14,818
2025-06-05	100.90	102.10	100.30	100.50	95.941	8,228
2025-06-04	101.50	101.60	101.10	101.20	96.609	4,360
2025-06-03	101.90	102.40	100.90	101.30	96.705	35,514
2025-06-02	101.20	101.70	100.65	101.60	96.991	21,246
2025-05-30	100.30	101.80	100.30	101.37	96.769	10,129
2025-05-28	102.60	102.90	100.00	100.50	95.941	1,671
2025-05-27	104.00	104.10	102.90	103.40	98.709	3,822
2025-05-23	103.80	103.80	101.60	102.54	97.888	4,587
2025-05-22	103.20	103.70	102.60	102.85	98.184	1,297
2025-05-21	102.30	103.20	102.00	102.85	98.187	40,769
2025-05-20	102.40	102.40	101.80	102.21	97.574	602
2025-05-19	101.50	102.40	101.40	101.93	97.307	690
2025-05-16	101.00	101.70	101.00	101.10	96.514	2,074

← NewerPage 6 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.