Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	93.300	93.300	92.550	92.843	84.875	64,296
2025-02-13	92.250	93.400	92.100	93.019	85.037	2,450
2025-02-12	92.700	93.300	92.000	92.785	84.822	1,249
2025-02-11	91.550	92.500	91.500	92.117	84.211	5,800
2025-02-10	91.700	91.950	91.300	91.583	83.724	948
2025-02-07	91.450	91.950	90.900	91.494	83.642	3,770
2025-02-06	90.400	91.100	90.250	90.817	83.023	2,006
2025-02-05	89.750	90.050	89.450	89.770	82.066	5,151
2025-02-04	89.850	89.900	89.050	89.677	81.981	63,531
2025-02-03	88.650	89.650	88.650	89.200	81.545	2,863
2025-01-31	89.750	90.050	89.300	89.700	82.002	4,229
2025-01-30	90.050	90.600	89.700	90.405	82.646	1,239
2025-01-29	90.000	90.200	89.650	90.150	82.414	1,348
2025-01-28	89.500	89.950	89.500	89.800	82.094	1,856
2025-01-27	88.450	89.950	88.450	89.275	81.614	1,459
2025-01-24	89.150	89.550	88.500	88.800	81.179	1,594
2025-01-23	88.850	88.950	88.500	88.600	80.997	2,159
2025-01-22	88.500	89.000	88.400	88.850	81.225	73,442
2025-01-21	88.350	88.900	88.050	88.293	80.716	1,557
2025-01-20	88.600	88.650	87.050	87.775	80.242	3,255
2025-01-17	88.000	89.100	88.000	88.850	81.225	4,294
2025-01-16	89.300	89.300	87.950	88.450	80.859	2,136
2025-01-15	88.050	89.000	87.850	88.450	80.859	1,506
2025-01-14	86.250	87.600	86.050	87.450	79.945	2,868
2025-01-13	85.850	86.250	85.150	86.000	78.620	2,081
2025-01-10	86.250	86.600	85.800	85.800	78.437	677
2025-01-09	85.900	86.300	85.250	86.300	78.894	297
2025-01-08	85.400	85.900	83.900	85.250	77.934	539
2025-01-07	84.650	85.800	84.250	85.300	77.980	915
2025-01-06	83.750	84.350	82.200	83.962	76.756	825
2025-01-03	82.250	83.800	82.150	83.125	75.991	4,244
2024-12-30	81.800	82.150	81.800	81.950	74.917	1,864
2024-12-27	81.750	81.900	81.400	81.541	74.543	702
2024-12-23	80.700	81.950	80.700	81.550	74.552	1,196
2024-12-20	80.850	81.350	80.250	81.175	74.209	6,853
2024-12-19	80.500	80.950	80.250	80.900	73.957	2,257
2024-12-18	81.700	81.900	81.300	81.550	74.552	1,131
2024-12-17	82.350	82.450	81.400	81.800	74.780	3,567
2024-12-16	82.200	82.450	81.700	82.300	75.237	404
2024-12-13	81.750	82.250	81.700	82.100	75.054	514
2024-12-12	84.100	84.100	80.500	80.850	73.912	1,487
2024-12-11	83.450	84.300	81.600	84.050	76.837	1,516
2024-12-10	83.800	83.800	83.400	83.500	76.334	1,401
2024-12-09	84.150	84.350	83.300	83.600	76.426	1,059
2024-12-06	83.800	84.150	83.350	83.400	76.243	796
2024-12-05	83.300	84.150	83.300	83.950	76.746	2,116
2024-12-04	82.500	83.150	82.500	83.025	75.900	1,239
2024-12-03	81.750	82.500	81.650	82.342	75.275	1,664
2024-12-02	81.350	81.650	80.850	81.288	74.312	1,598
2024-11-29	81.100	81.450	80.800	81.100	74.140	25,591
2024-11-28	80.900	81.350	80.700	81.100	74.140	654
2024-11-27	80.500	80.800	80.150	80.750	73.820	383
2024-11-26	81.200	81.200	80.400	80.500	73.592	454
2024-11-25	80.000	81.200	80.000	81.200	74.232	3,633
2024-11-22	80.050	80.600	79.250	80.000	73.135	1,104
2024-11-21	78.800	79.650	78.800	79.500	72.677	57,669
2024-11-20	79.500	80.100	79.450	79.750	72.906	928
2024-11-19	79.500	79.550	78.350	79.400	72.586	1,541
2024-11-18	79.800	79.800	78.750	79.450	72.632	1,625
2024-11-15	79.450	79.800	79.300	79.300	72.495	494

← NewerPage 8 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.