Emmi AG (EMMN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 907.00 | 915.00 | 903.00 | 908.00 | 908.00 | 1,926 |
| 02 May 2024 | 892.00 | 907.00 | 892.00 | 905.00 | 905.00 | 2,918 |
| 30 Apr 2024 | 891.00 | 900.00 | 884.00 | 895.00 | 895.00 | 2,874 |
| 29 Apr 2024 | 882.00 | 889.00 | 876.00 | 889.00 | 889.00 | 2,372 |
| 26 Apr 2024 | 869.00 | 886.00 | 867.00 | 882.00 | 882.00 | 3,852 |
| 25 Apr 2024 | 884.00 | 884.00 | 863.00 | 872.00 | 872.00 | 2,387 |
| 24 Apr 2024 | 882.00 | 889.00 | 881.00 | 884.00 | 884.00 | 3,177 |
| 23 Apr 2024 | 881.00 | 887.00 | 876.00 | 886.00 | 886.00 | 3,543 |
| 22 Apr 2024 | 876.00 | 885.00 | 870.00 | 885.00 | 885.00 | 3,220 |
| 19 Apr 2024 | 866.00 | 878.00 | 864.00 | 876.00 | 876.00 | 4,762 |
| 18 Apr 2024 | 853.00 | 874.00 | 853.00 | 873.00 | 873.00 | 8,623 |
| 17 Apr 2024 | 836.00 | 862.00 | 836.00 | 853.00 | 853.00 | 5,939 |
| 16 Apr 2024 | 838.00 | 839.00 | 828.00 | 832.00 | 832.00 | 4,377 |
| 15 Apr 2024 | 842.00 | 842.00 | 825.00 | 836.00 | 836.00 | 6,693 |
| 15 Apr 2024 | 15.5 Dividend | |||||
| 12 Apr 2024 | 878.00 | 878.00 | 848.00 | 850.00 | 834.50 | 4,221 |
| 11 Apr 2024 | 876.00 | 877.00 | 865.00 | 874.00 | 858.06 | 3,409 |
| 10 Apr 2024 | 863.00 | 873.00 | 860.00 | 873.00 | 857.08 | 2,598 |
| 09 Apr 2024 | 878.00 | 880.00 | 860.00 | 864.00 | 848.24 | 3,145 |
| 08 Apr 2024 | 877.00 | 884.00 | 866.00 | 884.00 | 867.88 | 2,602 |
| 05 Apr 2024 | 865.00 | 873.00 | 855.00 | 873.00 | 857.08 | 5,311 |
| 04 Apr 2024 | 862.00 | 877.00 | 862.00 | 873.00 | 857.08 | 2,616 |
| 03 Apr 2024 | 884.00 | 887.00 | 871.00 | 882.00 | 865.92 | 3,125 |
| 02 Apr 2024 | 904.00 | 907.00 | 880.00 | 882.00 | 865.92 | 2,477 |
| 28 Mar 2024 | 906.00 | 909.00 | 895.00 | 895.00 | 878.68 | 2,529 |
| 27 Mar 2024 | 903.00 | 912.00 | 888.00 | 907.00 | 890.46 | 7,296 |
| 26 Mar 2024 | 928.00 | 933.00 | 903.00 | 903.00 | 886.53 | 7,549 |
| 25 Mar 2024 | 938.00 | 938.00 | 918.00 | 929.00 | 912.06 | 3,578 |
| 22 Mar 2024 | 913.00 | 932.00 | 911.00 | 928.00 | 911.08 | 3,815 |
| 21 Mar 2024 | 915.00 | 918.00 | 908.00 | 911.00 | 894.39 | 3,424 |
| 20 Mar 2024 | 907.00 | 916.00 | 903.00 | 912.00 | 895.37 | 3,857 |
| 19 Mar 2024 | 918.00 | 918.00 | 898.00 | 908.00 | 891.44 | 2,107 |
| 18 Mar 2024 | 917.00 | 922.00 | 910.00 | 914.00 | 897.33 | 1,009 |
| 15 Mar 2024 | 934.00 | 934.00 | 915.00 | 920.00 | 903.22 | 2,640 |
| 14 Mar 2024 | 921.00 | 936.00 | 919.00 | 927.00 | 910.10 | 2,169 |
| 13 Mar 2024 | 911.00 | 928.00 | 911.00 | 925.00 | 908.13 | 5,893 |
| 12 Mar 2024 | 917.00 | 919.00 | 906.00 | 919.00 | 902.24 | 1,723 |
| 11 Mar 2024 | 921.00 | 921.00 | 909.00 | 917.00 | 900.28 | 2,090 |
| 08 Mar 2024 | 918.00 | 932.00 | 918.00 | 919.00 | 902.24 | 2,915 |
| 07 Mar 2024 | 918.00 | 929.00 | 917.00 | 924.00 | 907.15 | 1,980 |
| 06 Mar 2024 | 906.00 | 921.00 | 902.00 | 919.00 | 902.24 | 3,141 |
| 05 Mar 2024 | 920.00 | 928.00 | 895.00 | 903.00 | 886.53 | 2,514 |
| 04 Mar 2024 | 911.00 | 930.00 | 903.00 | 920.00 | 903.22 | 2,947 |
| 01 Mar 2024 | 914.00 | 914.00 | 897.00 | 912.00 | 895.37 | 4,587 |
| 29 Feb 2024 | 900.00 | 906.00 | 887.00 | 900.00 | 883.59 | 8,731 |
| 28 Feb 2024 | 855.00 | 858.00 | 842.00 | 851.00 | 835.48 | 3,003 |
| 27 Feb 2024 | 874.00 | 874.00 | 854.00 | 855.00 | 839.41 | 2,205 |
| 26 Feb 2024 | 876.00 | 888.00 | 867.00 | 870.00 | 854.14 | 4,102 |
| 23 Feb 2024 | 857.00 | 875.00 | 854.00 | 875.00 | 859.04 | 2,096 |
| 22 Feb 2024 | 869.00 | 874.00 | 856.00 | 857.00 | 841.37 | 2,306 |
| 21 Feb 2024 | 869.00 | 872.00 | 856.00 | 868.00 | 852.17 | 2,766 |
| 20 Feb 2024 | 852.00 | 868.00 | 852.00 | 860.00 | 844.32 | 1,630 |
| 19 Feb 2024 | 855.00 | 863.00 | 849.00 | 863.00 | 847.26 | 2,442 |
| 16 Feb 2024 | 856.00 | 861.00 | 846.00 | 853.00 | 837.45 | 2,302 |
| 15 Feb 2024 | 880.00 | 884.00 | 852.00 | 855.00 | 839.41 | 3,588 |
| 14 Feb 2024 | 869.00 | 880.00 | 860.00 | 877.00 | 861.01 | 1,843 |
| 13 Feb 2024 | 861.00 | 878.00 | 860.00 | 860.00 | 844.32 | 5,508 |
| 12 Feb 2024 | 875.00 | 876.00 | 857.00 | 867.00 | 851.19 | 2,756 |
| 09 Feb 2024 | 890.00 | 890.00 | 868.00 | 870.00 | 854.14 | 2,246 |
| 08 Feb 2024 | 894.00 | 901.00 | 877.00 | 889.00 | 872.79 | 1,917 |
| 07 Feb 2024 | 890.00 | 902.00 | 869.00 | 882.00 | 865.92 | 4,177 |
| 06 Feb 2024 | 899.00 | 903.00 | 888.00 | 901.00 | 884.57 | 2,367 |
| 05 Feb 2024 | 903.00 | 913.00 | 896.00 | 899.00 | 882.61 | 1,570 |
| 02 Feb 2024 | 914.00 | 914.00 | 898.00 | 901.00 | 884.57 | 1,026 |
| 01 Feb 2024 | 910.00 | 912.00 | 900.00 | 904.00 | 887.52 | 2,482 |
| 31 Jan 2024 | 906.00 | 913.00 | 900.00 | 907.00 | 890.46 | 3,347 |
| 30 Jan 2024 | 930.00 | 930.00 | 908.00 | 908.00 | 891.44 | 3,208 |
| 29 Jan 2024 | 914.00 | 931.00 | 904.00 | 931.00 | 914.02 | 2,456 |
| 26 Jan 2024 | 904.00 | 918.00 | 904.00 | 915.00 | 898.31 | 2,165 |
| 25 Jan 2024 | 940.00 | 940.00 | 890.00 | 904.00 | 887.52 | 5,328 |
| 24 Jan 2024 | 950.00 | 958.00 | 942.00 | 955.00 | 937.59 | 2,045 |
| 23 Jan 2024 | 955.00 | 955.00 | 940.00 | 947.00 | 929.73 | 1,612 |
| 22 Jan 2024 | 948.00 | 958.00 | 948.00 | 952.00 | 934.64 | 2,087 |
| 19 Jan 2024 | 947.00 | 954.00 | 936.00 | 947.00 | 929.73 | 2,095 |
| 18 Jan 2024 | 949.00 | 950.00 | 940.00 | 944.00 | 926.79 | 1,274 |
| 17 Jan 2024 | 947.00 | 948.00 | 933.00 | 946.00 | 928.75 | 818 |
| 16 Jan 2024 | 936.00 | 951.00 | 936.00 | 945.00 | 927.77 | 1,594 |
| 15 Jan 2024 | 933.00 | 945.00 | 933.00 | 944.00 | 926.79 | 1,446 |
| 12 Jan 2024 | 941.00 | 949.00 | 933.00 | 939.00 | 921.88 | 1,349 |
| 11 Jan 2024 | 952.00 | 954.00 | 935.00 | 943.00 | 925.80 | 3,577 |
| 10 Jan 2024 | 939.00 | 952.00 | 938.00 | 947.00 | 929.73 | 1,296 |
| 09 Jan 2024 | 925.00 | 945.00 | 925.00 | 943.00 | 925.80 | 2,032 |
| 08 Jan 2024 | 935.00 | 944.00 | 927.00 | 931.00 | 914.02 | 2,364 |
| 05 Jan 2024 | 938.00 | 940.00 | 927.00 | 938.00 | 920.90 | 3,170 |
| 04 Jan 2024 | 927.00 | 932.00 | 913.00 | 932.00 | 915.00 | 1,459 |
| 03 Jan 2024 | 907.00 | 915.00 | 896.00 | 915.00 | 898.31 | 3,169 |
| 29 Dec 2023 | 911.00 | 913.00 | 904.00 | 911.00 | 894.39 | 869 |
| 28 Dec 2023 | 891.00 | 911.00 | 891.00 | 911.00 | 894.39 | 1,129 |
| 27 Dec 2023 | 895.00 | 907.00 | 890.00 | 897.00 | 880.64 | 1,816 |
| 22 Dec 2023 | 888.00 | 906.00 | 885.00 | 898.00 | 881.62 | 1,983 |
| 21 Dec 2023 | 905.00 | 912.00 | 896.00 | 902.00 | 885.55 | 2,137 |
| 20 Dec 2023 | 922.00 | 922.00 | 897.00 | 910.00 | 893.41 | 2,244 |
| 19 Dec 2023 | 917.00 | 925.00 | 909.00 | 920.00 | 903.22 | 1,970 |
| 18 Dec 2023 | 927.00 | 929.00 | 912.00 | 914.00 | 897.33 | 1,402 |
| 15 Dec 2023 | 928.00 | 936.00 | 908.00 | 935.00 | 917.95 | 5,526 |
| 14 Dec 2023 | 937.00 | 941.00 | 922.00 | 927.00 | 910.10 | 3,010 |
| 13 Dec 2023 | 919.00 | 934.00 | 916.00 | 924.00 | 907.15 | 1,143 |
| 12 Dec 2023 | 920.00 | 928.00 | 914.00 | 917.00 | 900.28 | 1,665 |
| 11 Dec 2023 | 905.00 | 920.00 | 905.00 | 920.00 | 903.22 | 1,124 |
| 08 Dec 2023 | 903.00 | 920.00 | 903.00 | 918.00 | 901.26 | 1,271 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.