Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	87.850	87.900	87.600	87.650	87.650	14,102
2026-10-20	88.000	88.000	87.250	87.650	87.650	2,102
2026-10-19	87.800	87.800	87.250	87.325	87.325	1,244
2026-10-16	88.000	88.400	87.700	88.050	88.050	350
2026-10-15	86.700	87.750	86.700	87.700	87.700	151
2026-10-14	86.950	87.550	86.950	87.150	87.150	194
2026-10-13	87.350	88.000	87.350	87.550	87.550	2,572
2026-10-12	86.600	86.725	86.450	86.600	86.600	265
2026-10-09	88.000	88.000	85.975	86.050	86.050	505
2026-10-08	86.750	87.300	86.650	86.950	86.950	21,158
2026-10-07	85.950	86.600	85.750	86.400	86.400	47,409
2026-10-06	87.550	87.550	86.850	86.850	86.850	29
2026-10-05	86.150	87.050	86.150	86.875	86.875	454
2026-10-02	84.675	85.850	84.600	85.600	85.600	1,456
2026-10-01	85.275	86.100	84.600	84.600	84.600	527
2026-09-30	86.900	87.225	86.125	86.450	86.450	13,090
2026-09-29	86.350	87.150	86.250	86.650	86.650	3,414
2026-09-28	87.550	87.550	86.450	86.450	86.450	482
2026-09-25	87.500	87.650	87.125	87.450	87.450	18,576
2026-09-24	86.200	87.450	86.200	86.850	86.850	572
2026-09-23	86.900	87.100	86.350	87.100	87.100	69,938
2026-09-22	87.900	88.300	87.025	87.450	87.450	5,088
2026-09-21	87.900	87.950	87.350	87.525	87.525	58,763
2026-09-18	87.200	87.400	86.650	87.050	87.050	26,508
2026-09-17	87.750	87.750	86.800	87.200	87.200	20,932
2026-09-16	87.000	88.650	86.996	87.459	87.459	148,995
2026-09-15	87.800	88.200	86.900	87.588	87.588	13,834
2026-09-14	87.700	88.650	87.700	88.493	88.493	8,859
2026-09-11	88.700	88.900	87.775	88.000	88.000	21,638
2026-09-10	87.500	89.150	87.500	88.300	88.300	13,384
2026-09-09	89.700	89.700	87.750	88.237	88.237	5,325
2026-09-08	90.950	90.950	89.249	89.676	89.676	9,704
2026-09-07	90.400	90.400	89.200	89.497	89.497	17,428
2026-09-04	90.800	90.850	90.100	90.700	90.700	9,363
2026-09-03	90.200	90.555	88.100	89.892	89.892	12,234
2026-09-02	89.200	90.452	88.850	89.476	89.476	17,798
2026-09-01	89.200	89.550	88.200	88.481	88.481	12,115
2026-08-31	89.350	89.400	88.600	88.789	88.789	14,470
2026-08-28	90.100	90.400	86.800	89.283	89.283	106,048
2026-08-27	88.000	89.650	87.300	88.709	88.709	73,263
2026-08-26	88.000	88.250	87.500	87.518	87.518	93,924
2026-08-25	86.850	88.550	86.450	88.100	88.100	14,293
2026-08-24	86.350	86.800	86.350	86.564	86.564	25,359
2026-08-21	85.950	87.000	85.600	86.461	86.461	40,584
2026-08-20	86.050	86.050	84.725	84.909	84.909	11,585
2026-08-19	86.175	86.175	85.597	86.000	86.000	152,182
2026-08-18	86.450	86.450	85.450	85.987	85.987	13,749
2026-08-17	85.150	86.259	84.996	86.259	86.259	51,956
2026-08-14	85.600	85.700	84.600	85.055	85.055	24,124
2026-08-13	86.150	86.550	85.246	85.659	85.659	31,080
2026-08-12	86.450	86.600	85.100	85.826	85.826	18,862
2026-08-11	87.700	87.900	86.137	87.226	87.226	22,373
2026-08-10	88.950	89.250	87.600	88.040	88.040	23,149
2026-08-07	89.100	89.100	88.350	88.719	88.719	74,047
2026-08-06	89.725	89.725	88.150	89.017	89.017	111,432
2026-08-05	90.150	90.650	88.900	89.799	89.799	6,834
2026-08-04	89.500	90.500	89.496	89.751	89.751	14,818
2026-08-03	90.200	90.200	89.450	89.811	89.811	7,256
2026-07-31	90.400	90.859	89.796	89.910	89.910	79,635
2026-07-30	90.050	90.450	89.400	90.030	90.030	26,383

Page 1 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.