Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	64.800	65.263	64.400	65.263	56.435	3,939
2023-11-27	64.350	65.150	64.350	64.919	56.137	5,842
2023-11-24	64.800	65.238	64.750	65.149	56.337	3,376
2023-11-23	64.400	64.950	64.400	64.778	56.015	3,664
2023-11-22	64.850	64.850	64.244	64.465	55.745	3,350
2023-11-21	64.200	65.000	64.200	64.684	55.934	3,133
2023-11-20	65.150	65.300	64.350	64.751	55.992	3,895
2023-11-17	63.600	64.900	63.600	64.768	56.007	5,056
2023-11-16	64.800	64.800	64.050	64.146	55.470	4,241
2023-11-15	64.500	64.750	64.352	64.480	55.758	6,929
2023-11-14	63.200	64.100	62.800	63.897	55.254	5,321
2023-11-13	62.350	63.250	62.350	62.910	54.400	8,146
2023-11-10	62.500	62.600	61.150	61.500	53.181	10,015
2023-11-09	62.850	63.250	62.350	62.699	54.218	6,947
2023-11-08	62.800	62.900	62.100	62.544	54.084	12,824
2023-11-07	64.200	64.200	63.100	63.142	54.601	5,722
2023-11-06	63.500	64.400	63.500	64.094	55.424	10,689
2023-11-03	64.100	64.400	63.900	63.950	55.300	4,702
2023-11-02	63.400	64.000	63.400	63.471	54.885	8,134
2023-11-01	62.800	63.350	62.800	63.091	54.557	108,419
2023-10-31	62.500	62.650	62.000	62.456	54.008	19,531
2023-10-30	61.850	62.300	61.850	62.061	53.666	9,219
2023-10-27	60.550	61.300	60.400	60.681	52.472	8,602
2023-10-26	60.500	61.000	60.000	60.553	52.363	14,540
2023-10-25	60.650	61.300	60.500	60.639	52.437	19,241
2023-10-24	60.800	61.400	60.800	61.296	53.004	16,178
2023-10-23	62.350	62.350	60.950	61.126	52.858	4,185
2023-10-20	62.700	62.800	62.238	62.238	53.819	7,738
2023-10-19	62.750	63.150	62.650	62.838	54.338	14,229
2023-10-18	62.500	63.150	62.500	62.800	54.305	4,972
2023-10-17	62.800	62.800	62.550	62.647	54.173	22,633
2023-10-16	62.200	62.800	61.950	62.436	53.991	4,467
2023-10-13	62.700	62.700	61.700	61.788	53.430	13,682
2023-10-12	63.700	63.700	62.950	63.394	54.819	5,879
2023-10-11	62.250	63.350	62.100	63.094	54.559	12,009
2023-10-10	62.200	62.600	62.100	62.100	53.700	20,328
2023-10-09	61.700	62.000	61.550	61.605	53.272	12,090
2023-10-06	62.100	62.250	61.500	62.000	53.613	7,618
2023-10-05	61.800	62.150	61.600	61.894	53.522	3,325
2023-10-04	60.800	62.050	60.750	61.518	53.196	19,020
2023-10-03	61.750	61.850	60.950	60.956	52.711	7,609
2023-10-02	62.500	62.700	61.700	62.456	54.008	3,552
2023-09-29	62.150	62.650	62.050	62.444	53.997	7,094
2023-09-28	61.550	62.250	61.450	62.085	53.687	9,767
2023-09-27	62.150	62.200	61.400	62.056	53.662	18,089
2023-09-26	62.000	62.300	61.900	62.044	53.651	3,273
2023-09-25	62.850	62.950	62.350	62.394	53.954	3,733
2023-09-22	63.400	63.400	62.650	63.156	54.613	4,434
2023-09-21	63.700	64.150	63.316	63.452	54.869	4,121
2023-09-20	63.550	64.100	63.200	63.705	55.087	17,862
2023-09-19	63.100	63.400	62.900	63.019	54.494	3,696
2023-09-18	63.700	63.800	63.100	63.225	54.673	10,183
2023-09-15	64.100	64.150	63.500	63.824	55.190	27,129
2023-09-14	62.900	63.950	62.900	63.887	55.245	14,918
2023-09-13	62.550	63.100	62.550	62.911	54.402	2,149
2023-09-12	63.150	63.150	62.700	62.793	54.300	7,102
2023-09-11	62.850	63.400	62.800	63.154	54.612	11,426
2023-09-08	62.500	62.700	62.050	62.208	53.793	5,940
2023-09-07	63.250	63.350	62.850	63.099	54.564	4,481
2023-09-06	63.050	63.550	62.850	63.250	54.694	102,683

← NewerPage 13 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.