Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	99.500	100.80	99.400	100.20	95.653	29,632
2025-05-14	98.600	99.450	98.600	99.126	94.630	2,313
2025-05-13	99.500	99.500	98.275	98.913	94.425	909
2025-05-12	101.00	101.00	98.850	99.797	95.270	2,486
2025-05-09	101.40	101.40	100.20	100.43	95.877	33,821
2025-05-08	101.80	101.80	100.90	101.22	96.624	1,010
2025-05-07	100.50	101.20	100.50	100.91	96.335	8,996
2025-05-06	101.30	101.40	100.40	100.76	96.186	11,584
2025-05-02	99.200	100.20	99.200	100.10	95.559	1,215
2025-04-30	98.650	99.500	98.400	98.935	94.447	11,479
2025-04-29	97.950	98.875	97.850	98.494	94.026	90,772
2025-04-28	96.600	97.750	96.600	97.174	92.766	2,731
2025-04-25	100.10	101.50	99.700	100.29	91.686	1,149
2025-04-24	99.900	100.55	99.725	99.917	91.342	807
2025-04-23	100.20	100.60	99.000	99.644	91.093	1,371
2025-04-22	99.700	100.60	99.000	99.937	91.360	10,018
2025-04-17	99.500	100.20	99.100	99.747	91.187	1,211
2025-04-16	99.250	99.950	98.750	99.202	90.688	1,292
2025-04-15	97.800	99.800	97.800	98.847	90.364	3,549
2025-04-14	98.550	98.550	96.800	97.139	88.803	105,052
2025-04-11	97.950	97.950	95.750	96.328	88.061	3,636
2025-04-10	98.100	99.200	95.350	95.996	87.758	64,291
2025-04-09	93.000	94.250	92.250	93.150	85.156	15,891
2025-04-08	93.200	95.650	92.450	94.614	86.494	4,848
2025-04-07	90.150	94.400	88.800	92.023	84.126	14,644
2025-04-04	98.750	99.000	94.550	95.525	87.327	5,212
2025-04-03	99.800	99.800	98.300	99.055	90.554	1,109
2025-04-02	99.900	100.70	99.700	100.14	91.550	917
2025-04-01	99.900	100.40	99.400	99.970	91.390	2,419
2025-03-31	99.000	99.900	99.000	99.381	90.852	2,016
2025-03-28	100.10	100.40	99.700	99.850	91.281	34,936
2025-03-27	100.80	100.80	99.850	100.10	91.510	752
2025-03-26	99.850	100.60	99.500	100.30	91.692	1,496
2025-03-25	99.150	100.30	99.050	99.604	91.056	1,586
2025-03-24	98.550	99.250	98.550	98.825	90.344	3,982
2025-03-21	97.650	98.400	97.450	97.950	89.544	8,937
2025-03-20	98.200	98.200	96.700	97.230	88.886	16,155
2025-03-19	97.750	99.550	97.700	98.200	89.773	2,209
2025-03-18	99.850	100.40	97.800	97.800	89.407	2,072
2025-03-17	99.100	99.750	98.600	99.650	91.098	42,318
2025-03-14	98.700	99.050	98.000	98.900	90.413	34,666
2025-03-13	99.450	99.450	98.650	98.950	90.458	2,233
2025-03-12	98.350	99.600	98.300	99.550	91.007	3,445
2025-03-11	98.000	98.450	97.500	97.550	89.178	2,017
2025-03-10	98.050	98.350	97.300	98.350	89.910	1,852
2025-03-07	96.900	98.150	96.550	98.150	89.727	1,794
2025-03-06	98.500	98.950	97.000	97.850	89.453	2,512
2025-03-05	97.000	98.250	97.000	98.250	89.818	2,298
2025-03-04	96.900	97.400	96.300	96.600	88.310	1,512
2025-03-03	96.800	97.850	96.600	97.425	89.064	2,598
2025-02-28	96.850	96.850	95.800	96.250	87.990	4,908
2025-02-27	96.600	96.850	96.200	96.617	88.325	1,685
2025-02-26	95.650	96.400	95.400	96.300	88.036	2,212
2025-02-25	94.800	95.150	94.600	94.933	86.786	697
2025-02-24	94.300	94.750	94.000	94.350	86.253	1,290
2025-02-21	94.500	95.350	92.850	95.050	86.893	1,087
2025-02-20	94.200	99.750	94.200	99.450	90.915	4,416
2025-02-19	93.500	93.550	92.000	92.450	84.516	3,073
2025-02-18	92.950	93.400	92.600	93.350	85.339	1,116
2025-02-17	93.350	93.650	93.050	93.167	85.171	899

← NewerPage 7 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.