UK markets close in 5 hours 16 minutes

Cembra Money Bank AG (CMBN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
74.85+0.25 (+0.34%)
As of 11:54AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202474.9074.9074.3074.8574.8513,294
23 Apr 202474.2574.7574.1074.6074.6061,074
22 Apr 202474.2574.9073.4573.9573.95103,748
19 Apr 202474.0074.2072.8574.2074.2061,277
18 Apr 202474.1574.7573.6074.3574.3547,057
17 Apr 202473.7074.4573.5573.8573.8538,922
16 Apr 202474.7074.7073.6573.8573.8584,730
15 Apr 202474.1575.1074.1074.7074.7081,045
12 Apr 202474.1574.8073.7573.8573.8569,677
11 Apr 202473.9574.1073.1074.1074.1054,542
10 Apr 202473.9074.1573.2073.9573.9588,989
09 Apr 202473.8074.0073.2573.5073.5042,458
08 Apr 202474.0574.2073.5573.8073.8054,222
05 Apr 202473.4574.4573.1073.8073.8072,675
04 Apr 202475.1575.2574.0074.0074.0056,529
03 Apr 202475.4575.9074.5074.9574.9548,606
02 Apr 202476.2576.3575.0575.3075.3052,393
28 Mar 202475.5075.8074.7575.5075.5048,678
27 Mar 202474.5075.3073.6075.0075.0044,714
26 Mar 202474.7574.9574.4074.7074.7081,367
25 Mar 202474.3075.0574.2075.0575.0545,148
22 Mar 202475.5575.7573.8074.0074.0083,964
21 Mar 202476.0576.7074.8575.5575.5574,905
20 Mar 202476.0076.7575.7075.7075.70101,640
19 Mar 202475.5076.2575.2576.0076.0037,230
18 Mar 202475.3576.0074.9575.5075.5075,075
15 Mar 202475.1075.3574.8075.2575.25170,921
14 Mar 202475.6575.8574.9075.0575.0552,093
13 Mar 202476.0076.0575.0075.6075.6058,449
12 Mar 202476.0076.0075.0075.5075.5065,499
11 Mar 202476.0076.5075.4075.5075.5060,145
08 Mar 202475.9076.6575.9076.2576.2546,308
07 Mar 202475.0076.1574.8076.1576.1559,202
06 Mar 202475.0075.5074.8075.2575.2581,202
05 Mar 202475.2575.2574.1575.2075.2040,616
04 Mar 202474.9075.2574.5075.2075.2035,959
01 Mar 202475.5075.6574.6075.1575.15106,204
29 Feb 202475.6075.7074.6575.1575.1581,686
28 Feb 202475.9576.1075.3575.7575.7579,026
27 Feb 202475.0576.0074.9075.8075.80172,662
26 Feb 202473.6575.0572.9074.9574.95266,712
23 Feb 202473.8075.2072.6574.3574.35198,750
22 Feb 202470.1075.4070.0074.0074.00343,773
21 Feb 202469.4569.8568.5068.8068.8058,189
20 Feb 202469.4069.8569.0069.3069.3058,516
19 Feb 202469.1569.7569.1569.6069.6062,512
16 Feb 202468.8069.7068.7069.1069.1095,182
15 Feb 202467.6568.6567.6068.5568.5583,787
14 Feb 202466.2067.8066.2067.4067.4064,870
13 Feb 202466.9067.0566.1566.4066.4040,351
12 Feb 202466.3066.7566.1066.7566.7544,086
09 Feb 202467.2567.6065.9066.0566.0564,861
08 Feb 202467.6067.7066.9567.3567.3586,821
07 Feb 202467.6068.2067.3067.8067.8076,389
06 Feb 202467.4067.7066.6567.5067.5050,809
05 Feb 202467.0067.7566.7567.2567.2571,203
02 Feb 202466.6567.4066.6566.9066.9041,635
01 Feb 202466.5567.1566.3066.5566.5598,045
31 Jan 202467.5067.8066.7566.7566.75100,834
30 Jan 202468.9069.0067.5567.6067.6067,624
29 Jan 202468.9568.9568.3568.6068.6045,419
26 Jan 202468.6068.9568.0568.9568.9551,726
25 Jan 202467.3568.7567.1568.7068.7069,835
24 Jan 202468.8068.8066.5567.3567.35109,577
23 Jan 202469.1069.5068.4068.7568.7565,692
22 Jan 202468.1569.1068.0069.0069.0085,055
19 Jan 202468.6568.8067.8067.8067.80104,731
18 Jan 202466.9568.5566.5068.5568.55115,959
17 Jan 202466.4567.0066.1066.9066.9089,034
16 Jan 202464.9066.9064.7566.6066.6085,764
15 Jan 202465.1565.3564.8064.9564.9553,408
12 Jan 202464.6565.3564.6565.0065.0049,818
11 Jan 202464.9065.2564.4064.4564.4550,983
10 Jan 202464.7564.8564.2564.5564.5547,321
09 Jan 202465.0065.5564.7565.0565.0577,465
08 Jan 202464.7564.9564.0564.7564.7535,274
05 Jan 202464.8565.0564.2064.7064.7033,473
04 Jan 202464.3065.0064.3065.0065.0066,642
03 Jan 202465.8065.8564.1564.2564.25105,175
29 Dec 202364.7065.6064.7065.6065.6028,425
28 Dec 202364.7564.9064.3064.7564.7533,006
27 Dec 202364.6565.0564.3564.6064.6032,578
22 Dec 202364.1564.6563.9064.4064.4091,621
21 Dec 202364.7064.9563.9064.2064.2057,598
20 Dec 202365.9566.2565.2065.2065.2056,095
19 Dec 202365.9066.3065.7066.0066.0045,675
18 Dec 202366.3066.8065.7566.1066.1065,982
15 Dec 202366.7067.4566.5066.5566.55118,334
14 Dec 202366.1066.7066.0566.3066.3081,639
13 Dec 202365.2566.3065.2565.4565.4595,202
12 Dec 202365.8066.0065.1565.2065.2053,298
11 Dec 202365.3065.8065.0565.6065.6042,689
08 Dec 202364.3065.5064.3065.3565.3555,975
07 Dec 202363.9064.7063.9064.4564.4552,880
06 Dec 202364.5564.5563.6064.2064.2067,461
05 Dec 202364.8064.8063.8564.4564.4569,856
04 Dec 202364.6565.1064.1564.8564.8544,782
01 Dec 202365.5065.9063.5564.7564.7584,838
30 Nov 202366.0066.5565.5065.6565.65112,359
29 Nov 202365.2566.3065.2066.0566.0561,580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...