Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	70.550	70.800	70.398	70.507	60.970	8,902
2023-06-08	71.150	71.250	70.000	70.214	60.716	84,251
2023-06-07	70.300	71.050	70.050	70.850	61.266	15,491
2023-06-06	69.250	70.250	69.150	70.250	60.748	5,809
2023-06-05	69.650	70.150	69.550	69.550	60.142	10,392
2023-06-02	68.750	69.400	68.700	69.400	60.013	9,089
2023-06-01	68.650	68.654	68.150	68.200	58.975	6,090
2023-05-31	67.600	68.350	67.299	67.936	58.747	22,245
2023-05-30	68.350	68.650	67.150	67.307	58.202	10,539
2023-05-26	67.900	68.450	67.700	68.300	59.061	4,777
2023-05-25	68.450	68.450	67.800	68.257	59.024	11,105
2023-05-24	69.450	69.550	68.100	68.100	58.888	7,467
2023-05-23	69.450	69.850	69.200	69.800	60.358	10,167
2023-05-22	67.900	68.950	67.800	68.800	59.494	89,818
2023-05-19	67.850	68.250	67.450	67.800	58.629	15,764
2023-05-17	67.600	68.000	66.900	67.650	58.499	18,132
2023-05-16	68.100	68.600	67.800	68.050	58.845	7,150
2023-05-15	68.150	68.650	68.000	68.559	59.285	9,716
2023-05-12	68.600	68.950	68.000	68.136	58.920	19,425
2023-05-11	68.250	68.400	67.350	67.957	58.765	17,310
2023-05-10	69.000	69.000	68.150	68.200	58.975	8,529
2023-05-09	69.550	69.700	68.750	69.700	60.272	15,778
2023-05-05	68.900	69.550	68.800	69.291	59.918	9,187
2023-05-04	70.250	70.450	68.650	69.389	60.003	10,936
2023-05-03	70.450	70.800	70.000	70.286	60.779	21,114
2023-05-02	71.950	71.950	70.186	70.207	60.710	8,505
2023-04-28	71.800	72.100	71.050	71.457	61.791	132,013
2023-04-27	72.800	73.100	71.050	71.050	61.439	16,812
2023-04-26	72.750	72.900	71.750	72.265	62.490	13,358
2023-04-25	71.950	73.400	71.950	72.950	63.082	6,104
2023-04-24	76.500	76.750	76.100	76.378	62.631	5,022
2023-04-21	75.250	76.450	75.100	76.111	62.412	6,960
2023-04-20	76.450	76.850	75.750	75.750	62.116	10,222
2023-04-19	75.500	76.300	75.200	75.543	61.946	29,232
2023-04-18	74.850	75.150	74.500	75.027	61.523	85,577
2023-04-17	75.800	75.850	74.749	74.750	61.296	3,288
2023-04-14	74.600	75.400	74.500	75.083	61.569	1,972
2023-04-13	74.850	74.850	74.250	74.537	61.121	3,262
2023-04-12	75.550	75.700	75.185	75.274	61.726	3,413
2023-04-11	74.900	75.450	74.900	75.276	61.727	5,207
2023-04-06	74.050	74.900	73.800	74.800	61.337	6,764
2023-04-05	72.900	73.750	72.900	73.750	60.476	14,721
2023-04-04	72.500	73.350	72.500	72.850	59.738	18,193
2023-04-03	72.600	72.700	71.950	72.400	59.369	12,907
2023-03-31	71.200	71.850	71.150	71.623	58.731	85,697
2023-03-30	71.500	71.850	71.393	71.393	58.543	8,532
2023-03-29	70.050	70.800	70.000	70.609	57.900	7,338
2023-03-28	71.800	71.800	69.800	71.471	58.607	9,934
2023-03-27	71.800	71.850	71.200	71.793	58.871	7,963
2023-03-24	70.200	70.850	69.500	70.645	57.930	14,699
2023-03-23	73.500	73.500	70.650	70.743	58.010	16,749
2023-03-22	74.350	74.350	72.900	73.550	60.312	11,435
2023-03-21	72.500	74.500	72.043	74.171	60.821	15,522
2023-03-20	70.450	72.000	68.450	69.731	57.180	8,815
2023-03-17	72.050	72.550	70.450	70.741	58.009	8,340
2023-03-16	72.750	73.350	71.000	72.093	59.117	14,627
2023-03-15	74.000	74.000	71.543	72.224	59.225	6,009
2023-03-14	74.000	74.100	72.550	73.507	60.277	5,223
2023-03-13	74.900	74.900	73.000	73.636	60.383	6,923
2023-03-10	74.400	75.600	74.050	75.058	61.548	7,992

← NewerPage 15 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.