Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	73.200	74.958	72.800	74.958	64.818	68,681
2024-02-23	73.300	75.000	73.000	73.907	63.910	14,330
2024-02-22	70.100	75.200	70.100	74.332	64.278	31,180
2024-02-21	69.800	69.850	68.550	69.004	59.670	11,150
2024-02-20	69.650	69.750	69.045	69.370	59.987	4,368
2024-02-19	69.250	69.695	69.150	69.531	60.125	33,915
2024-02-16	68.100	69.700	68.100	69.100	59.753	20,108
2024-02-15	68.050	68.650	67.750	68.357	59.110	8,041
2024-02-14	66.300	67.650	66.300	67.428	58.308	9,940
2024-02-13	66.800	67.057	66.300	66.450	57.462	2,654
2024-02-12	66.400	66.757	64.000	66.757	57.727	16,355
2024-02-09	67.450	67.450	65.900	67.400	58.283	5,228
2024-02-08	67.700	67.700	66.950	67.357	58.246	7,797
2024-02-07	67.600	68.093	67.150	67.754	58.589	6,300
2024-02-06	67.250	67.550	66.800	67.502	58.371	2,132
2024-02-05	67.350	67.650	66.950	67.250	58.153	6,763
2024-02-02	67.050	67.200	66.657	66.922	57.869	2,208
2024-02-01	66.600	66.900	66.528	66.712	57.688	3,344
2024-01-31	67.400	67.500	66.765	67.307	58.202	6,319
2024-01-30	68.150	68.900	67.587	67.807	58.635	6,518
2024-01-29	69.000	69.000	68.300	68.607	59.327	4,408
2024-01-26	68.800	68.950	68.150	68.593	59.315	1,478
2024-01-25	67.050	68.700	67.050	68.692	59.400	8,525
2024-01-24	69.300	69.300	67.050	67.573	58.432	10,806
2024-01-23	69.550	69.550	68.450	68.836	59.524	2,143
2024-01-22	68.550	69.050	66.250	68.782	59.478	3,113
2024-01-19	68.600	68.750	67.798	68.292	59.054	13,699
2024-01-18	66.950	68.550	66.500	68.193	58.969	12,265
2024-01-17	67.000	67.050	66.093	66.889	57.841	12,861
2024-01-16	64.900	66.857	64.900	66.143	57.196	12,152
2024-01-15	64.950	65.250	64.600	64.960	56.173	6,048
2024-01-12	65.150	65.350	64.450	65.094	56.289	3,996
2024-01-11	65.100	65.100	64.450	64.652	55.906	5,142
2024-01-10	65.450	65.450	64.300	64.473	55.752	10,374
2024-01-09	64.850	65.600	64.650	65.201	56.381	7,601
2024-01-08	64.900	64.900	64.150	64.750	55.992	29,981
2024-01-05	65.050	65.050	64.300	64.700	55.948	47,624
2024-01-04	64.600	65.000	64.507	65.000	56.208	6,478
2024-01-03	65.850	67.100	64.200	64.250	55.559	32,116
2023-12-29	65.000	65.600	65.000	65.044	56.245	3,485
2023-12-28	64.850	64.850	64.350	64.599	55.861	1,954
2023-12-27	65.050	65.050	64.000	64.587	55.851	5,022
2023-12-22	64.250	64.600	63.300	64.450	55.732	23,108
2023-12-21	65.600	65.600	63.950	64.200	55.516	14,882
2023-12-20	66.250	66.350	65.187	65.200	56.381	18,761
2023-12-19	66.200	66.300	65.693	66.023	57.092	12,153
2023-12-18	66.350	66.650	65.650	66.148	57.201	24,660
2023-12-15	66.500	67.350	65.900	66.917	57.865	11,270
2023-12-14	66.400	66.700	66.050	66.453	57.464	17,226
2023-12-13	65.400	66.250	65.400	65.991	57.065	13,358
2023-12-12	65.800	65.950	65.100	65.234	56.410	8,095
2023-12-11	65.750	65.800	65.200	65.600	56.727	29,706
2023-12-08	64.100	65.350	64.100	65.250	56.424	37,443
2023-12-07	63.800	64.700	63.800	64.051	55.387	23,316
2023-12-06	64.750	64.750	63.650	64.450	55.732	8,143
2023-12-05	64.750	64.750	63.900	64.144	55.467	7,301
2023-12-04	65.000	65.100	64.250	64.744	55.986	7,643
2023-12-01	65.650	65.650	63.600	64.665	55.918	8,437
2023-11-30	66.300	66.600	65.500	66.112	57.169	8,655
2023-11-29	65.400	66.150	65.400	65.949	57.028	8,749

← NewerPage 12 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.