Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	68.200	68.200	67.250	67.441	55.302	6,864
2022-06-22	67.100	68.200	67.100	67.750	55.556	5,738
2022-06-21	67.400	68.500	67.400	68.205	55.929	6,220
2022-06-20	67.500	67.500	66.550	67.150	55.064	2,384
2022-06-17	67.000	67.750	66.600	67.472	55.328	23,069
2022-06-16	67.150	67.750	66.700	67.231	55.130	11,402
2022-06-15	67.400	68.700	66.950	68.650	56.294	4,731
2022-06-14	64.750	66.950	64.750	66.594	54.608	17,509
2022-06-13	65.650	65.650	65.000	65.472	53.688	13,028
2022-06-10	65.800	66.050	65.200	65.800	53.957	38,305
2022-06-09	66.550	67.100	66.050	66.400	54.449	20,524
2022-06-08	66.950	67.000	66.150	66.370	54.424	12,684
2022-06-07	66.050	66.400	66.000	66.300	54.367	33,987
2022-06-01	67.950	68.650	66.550	68.113	55.853	11,723
2022-05-31	69.600	69.600	67.000	68.103	55.845	15,478
2022-05-30	68.850	69.100	68.250	68.948	56.538	19,868
2022-05-27	68.500	69.200	68.250	69.096	56.659	6,647
2022-05-25	69.000	69.050	67.900	68.650	56.294	12,955
2022-05-24	69.050	69.450	68.350	68.879	56.481	9,077
2022-05-23	68.700	69.100	68.200	69.000	56.581	29,405
2022-05-20	69.400	69.900	67.650	69.503	56.993	98,134
2022-05-19	68.150	69.550	67.100	69.300	56.827	30,812
2022-05-18	69.450	70.100	68.850	69.050	56.622	8,858
2022-05-17	69.050	69.950	68.850	69.250	56.786	9,073
2022-05-16	69.500	69.900	68.750	68.959	56.547	6,520
2022-05-13	68.550	69.600	68.500	69.238	56.776	11,056
2022-05-12	68.100	68.250	67.400	68.150	55.884	11,217
2022-05-11	68.000	68.850	67.800	68.850	56.458	14,465
2022-05-10	67.000	68.100	67.000	67.600	55.433	10,494
2022-05-09	67.500	68.050	66.900	67.671	55.491	19,572
2022-05-06	67.750	68.350	67.150	67.391	55.261	15,691
2022-05-05	69.250	69.250	67.745	67.850	55.638	10,234
2022-05-04	69.850	69.850	68.700	68.700	56.335	53,884
2022-05-03	69.400	70.100	69.250	69.572	57.050	16,706
2022-04-29	70.250	71.700	70.200	71.247	58.424	15,487
2022-04-28	69.200	70.050	69.150	69.600	57.073	18,023
2022-04-27	68.250	68.700	67.450	68.584	56.240	19,286
2022-04-26	70.850	71.250	67.800	68.100	55.843	51,836
2022-04-25	70.000	70.500	69.350	69.925	57.339	27,106
2022-04-22	73.850	74.508	73.850	74.400	57.852	63,573
2022-04-21	74.350	74.900	73.700	74.359	57.820	40,107
2022-04-20	72.550	75.800	72.550	74.320	57.790	65,950
2022-04-19	70.750	71.400	70.100	71.316	55.454	14,876
2022-04-14	69.150	70.150	68.700	70.000	54.431	8,407
2022-04-13	68.750	69.100	68.500	68.894	53.571	5,470
2022-04-12	68.200	69.300	67.850	69.040	53.684	12,807
2022-04-11	69.400	69.400	68.350	68.588	53.333	14,890
2022-04-08	67.500	68.600	67.500	68.598	53.340	38,702
2022-04-07	67.000	67.650	66.950	67.050	52.137	35,949
2022-04-06	68.400	68.400	67.100	67.150	52.214	10,216
2022-04-05	68.350	68.700	68.000	68.370	53.163	11,943
2022-04-04	68.500	68.500	67.850	68.100	52.953	105,482
2022-04-01	68.050	68.550	67.650	68.400	53.186	51,424
2022-03-31	69.100	69.400	67.993	68.614	53.353	47,767
2022-03-30	68.450	68.900	67.900	68.718	53.434	12,396
2022-03-29	67.500	68.800	67.400	68.800	53.497	8,281
2022-03-28	66.400	68.150	66.400	67.336	52.359	13,690
2022-03-25	66.050	66.500	65.800	66.200	51.476	15,954
2022-03-24	65.750	66.350	65.550	65.864	51.215	17,867
2022-03-23	66.750	67.200	65.850	66.471	51.686	6,703

← NewerPage 19 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.