Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	79.450	79.800	79.300	79.300	72.495	494
2024-11-14	78.700	79.800	78.650	78.650	71.900	2,948
2024-11-13	79.650	79.650	78.650	78.650	71.900	1,532
2024-11-12	80.550	80.550	78.400	78.900	72.129	61,711
2024-11-11	80.950	81.100	80.100	80.550	73.637	2,502
2024-11-08	80.350	80.850	80.050	80.600	73.683	881
2024-11-07	80.100	80.300	79.700	80.150	73.272	2,005
2024-11-06	79.500	80.200	79.150	79.550	72.723	1,197
2024-11-05	79.700	79.850	78.750	79.500	72.677	2,748
2024-11-04	78.850	78.900	78.150	78.150	71.443	2,836
2024-11-01	78.000	78.850	78.000	78.800	72.038	1,735
2024-10-31	77.450	78.100	77.450	77.750	71.078	2,391
2024-10-30	77.500	77.950	77.350	77.950	71.261	1,418
2024-10-29	79.100	79.100	77.750	78.150	71.443	718
2024-10-28	78.450	79.100	78.050	78.700	71.946	981
2024-10-25	78.050	78.700	76.500	78.200	71.489	1,114
2024-10-24	79.000	79.000	78.000	78.050	71.352	1,011
2024-10-23	78.900	78.900	78.500	78.750	71.992	518
2024-10-22	78.850	78.850	78.300	78.750	71.992	1,014
2024-10-21	79.300	79.650	78.800	78.850	72.083	918
2024-10-18	79.200	79.750	78.996	79.600	72.769	822
2024-10-17	78.350	79.400	78.350	79.214	72.416	10,707
2024-10-16	79.900	79.900	77.750	78.450	71.718	940
2024-10-15	79.500	80.650	79.500	80.200	73.317	942
2024-10-14	78.700	79.600	78.700	79.450	72.632	626
2024-10-11	78.450	79.000	78.450	78.700	71.946	1,532
2024-10-10	78.850	79.250	78.650	79.100	72.312	1,137
2024-10-09	77.400	78.250	77.400	78.250	71.535	672
2024-10-08	78.000	78.150	77.683	77.683	71.017	959
2024-10-07	77.700	77.950	77.600	77.750	71.078	2,648
2024-10-04	76.850	77.650	76.500	77.650	70.986	1,143
2024-10-03	77.150	77.400	76.600	76.750	70.163	3,629
2024-10-02	77.650	78.150	77.150	77.300	70.666	855
2024-10-01	78.950	79.050	77.800	77.800	71.123	1,088
2024-09-30	79.250	79.250	78.850	78.917	72.144	2,090
2024-09-27	79.450	79.450	79.100	79.450	72.632	846
2024-09-26	78.950	79.450	78.550	79.000	72.220	3,066
2024-09-25	77.350	78.400	77.350	78.150	71.443	1,441
2024-09-24	78.200	78.200	77.500	77.818	71.140	1,243
2024-09-23	78.300	78.400	77.700	77.700	71.032	1,745
2024-09-20	79.000	79.000	77.850	78.100	71.398	1,405
2024-09-19	79.000	79.300	78.700	78.900	72.129	1,757
2024-09-18	78.800	78.950	78.450	78.950	72.175	908
2024-09-17	78.950	79.000	78.500	79.000	72.220	71,064
2024-09-16	77.750	78.900	76.000	78.650	71.900	2,457
2024-09-13	76.700	77.900	76.700	77.900	71.215	3,170
2024-09-12	77.500	77.500	76.600	76.600	70.026	723
2024-09-11	76.600	77.450	76.600	77.450	70.803	877
2024-09-10	77.650	77.800	77.000	77.000	70.392	1,134
2024-09-09	76.100	77.450	75.300	77.250	70.621	536
2024-09-06	76.150	76.850	75.900	75.900	69.386	1,185
2024-09-05	76.400	77.150	76.400	76.900	70.301	1,502
2024-09-04	76.650	77.000	76.250	76.650	70.072	8,365
2024-09-03	78.100	78.100	76.950	77.300	70.666	564
2024-09-02	78.300	78.300	77.750	78.100	71.398	962
2024-08-30	78.250	78.700	78.100	78.388	71.660	16,983
2024-08-29	78.050	78.600	78.000	78.423	71.693	5,510
2024-08-28	77.300	78.250	75.850	77.848	71.168	2,377
2024-08-27	77.500	77.900	77.050	77.297	70.664	2,000
2024-08-23	77.550	77.850	77.550	77.650	70.986	889

← NewerPage 9 of 21 · 1,243 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.