EMS-CHEMIE HOLDING AG (EMSN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 743.50 | 755.00 | 741.50 | 746.00 | 746.00 | 10,273 |
| 02 May 2024 | 737.00 | 743.50 | 733.50 | 740.00 | 740.00 | 11,977 |
| 30 Apr 2024 | 737.00 | 745.00 | 733.00 | 737.00 | 737.00 | 19,037 |
| 29 Apr 2024 | 731.50 | 738.00 | 729.50 | 738.00 | 738.00 | 12,716 |
| 26 Apr 2024 | 713.50 | 733.00 | 712.50 | 730.50 | 730.50 | 14,819 |
| 25 Apr 2024 | 709.50 | 718.50 | 706.00 | 713.50 | 713.50 | 16,965 |
| 24 Apr 2024 | 709.50 | 720.00 | 709.50 | 715.50 | 715.50 | 11,377 |
| 23 Apr 2024 | 703.00 | 712.00 | 702.00 | 709.00 | 709.00 | 9,534 |
| 22 Apr 2024 | 692.50 | 703.50 | 688.00 | 701.50 | 701.50 | 9,965 |
| 19 Apr 2024 | 681.50 | 690.00 | 681.00 | 688.00 | 688.00 | 7,491 |
| 18 Apr 2024 | 691.50 | 691.50 | 684.50 | 690.00 | 690.00 | 15,782 |
| 17 Apr 2024 | 690.00 | 695.50 | 688.50 | 691.00 | 691.00 | 7,332 |
| 16 Apr 2024 | 693.50 | 695.50 | 688.00 | 691.50 | 691.50 | 15,203 |
| 15 Apr 2024 | 701.50 | 701.50 | 694.00 | 697.00 | 697.00 | 13,885 |
| 12 Apr 2024 | 720.00 | 721.50 | 702.50 | 702.50 | 702.50 | 11,227 |
| 11 Apr 2024 | 711.50 | 719.50 | 707.00 | 714.50 | 714.50 | 12,768 |
| 10 Apr 2024 | 718.00 | 719.00 | 708.50 | 714.00 | 714.00 | 18,749 |
| 09 Apr 2024 | 710.50 | 719.00 | 710.50 | 714.00 | 714.00 | 13,052 |
| 08 Apr 2024 | 705.00 | 710.50 | 704.00 | 709.50 | 709.50 | 8,856 |
| 05 Apr 2024 | 704.50 | 708.50 | 698.00 | 706.00 | 706.00 | 17,360 |
| 04 Apr 2024 | 699.00 | 712.50 | 696.00 | 711.00 | 711.00 | 19,104 |
| 03 Apr 2024 | 685.50 | 699.00 | 683.00 | 698.00 | 698.00 | 12,661 |
| 02 Apr 2024 | 692.00 | 702.50 | 687.00 | 687.00 | 687.00 | 15,405 |
| 28 Mar 2024 | 689.50 | 692.50 | 684.00 | 692.00 | 692.00 | 13,432 |
| 27 Mar 2024 | 695.00 | 695.00 | 683.50 | 687.50 | 687.50 | 13,241 |
| 26 Mar 2024 | 693.00 | 699.50 | 687.50 | 694.50 | 694.50 | 21,137 |
| 25 Mar 2024 | 685.00 | 696.00 | 685.00 | 692.00 | 692.00 | 19,174 |
| 22 Mar 2024 | 688.50 | 691.50 | 680.00 | 689.00 | 689.00 | 18,227 |
| 21 Mar 2024 | 674.00 | 692.00 | 673.50 | 683.00 | 683.00 | 22,244 |
| 20 Mar 2024 | 654.50 | 672.00 | 654.50 | 670.00 | 670.00 | 22,253 |
| 19 Mar 2024 | 646.00 | 658.50 | 645.00 | 655.00 | 655.00 | 16,800 |
| 18 Mar 2024 | 643.50 | 653.00 | 640.00 | 651.50 | 651.50 | 23,626 |
| 15 Mar 2024 | 648.50 | 655.00 | 641.00 | 644.50 | 644.50 | 41,924 |
| 14 Mar 2024 | 649.50 | 657.00 | 645.50 | 650.00 | 650.00 | 19,391 |
| 13 Mar 2024 | 634.00 | 646.00 | 632.50 | 646.00 | 646.00 | 15,465 |
| 12 Mar 2024 | 623.50 | 636.50 | 618.00 | 636.00 | 636.00 | 18,477 |
| 11 Mar 2024 | 620.50 | 623.50 | 614.00 | 619.00 | 619.00 | 10,660 |
| 08 Mar 2024 | 624.00 | 629.00 | 621.00 | 625.00 | 625.00 | 7,224 |
| 07 Mar 2024 | 615.00 | 623.50 | 608.50 | 623.50 | 623.50 | 16,421 |
| 06 Mar 2024 | 611.50 | 620.00 | 611.50 | 614.50 | 614.50 | 7,935 |
| 05 Mar 2024 | 614.50 | 619.00 | 608.00 | 612.00 | 612.00 | 11,572 |
| 04 Mar 2024 | 624.00 | 624.00 | 613.00 | 618.50 | 618.50 | 11,881 |
| 01 Mar 2024 | 620.00 | 624.00 | 616.50 | 624.00 | 624.00 | 11,480 |
| 29 Feb 2024 | 622.00 | 627.00 | 615.50 | 616.50 | 616.50 | 30,569 |
| 28 Feb 2024 | 630.00 | 633.00 | 619.50 | 621.00 | 621.00 | 12,282 |
| 27 Feb 2024 | 628.50 | 633.00 | 626.00 | 631.00 | 631.00 | 10,178 |
| 26 Feb 2024 | 634.00 | 638.50 | 630.00 | 632.50 | 632.50 | 11,249 |
| 23 Feb 2024 | 636.50 | 639.00 | 631.50 | 637.00 | 637.00 | 7,276 |
| 22 Feb 2024 | 631.00 | 637.00 | 628.50 | 634.50 | 634.50 | 9,587 |
| 21 Feb 2024 | 636.50 | 636.50 | 627.50 | 628.50 | 628.50 | 8,088 |
| 20 Feb 2024 | 629.00 | 638.00 | 627.50 | 636.00 | 636.00 | 9,546 |
| 19 Feb 2024 | 621.00 | 628.00 | 618.00 | 628.00 | 628.00 | 6,948 |
| 16 Feb 2024 | 630.00 | 634.00 | 621.00 | 624.50 | 624.50 | 17,951 |
| 15 Feb 2024 | 628.50 | 634.50 | 626.00 | 628.00 | 628.00 | 9,736 |
| 14 Feb 2024 | 620.00 | 626.50 | 620.00 | 626.00 | 626.00 | 8,908 |
| 13 Feb 2024 | 620.00 | 633.50 | 615.50 | 620.50 | 620.50 | 13,009 |
| 12 Feb 2024 | 623.00 | 638.50 | 618.00 | 627.50 | 627.50 | 21,355 |
| 09 Feb 2024 | 625.50 | 656.00 | 614.00 | 635.50 | 635.50 | 30,629 |
| 08 Feb 2024 | 646.50 | 651.50 | 643.50 | 649.00 | 649.00 | 16,020 |
| 07 Feb 2024 | 647.00 | 651.00 | 643.00 | 644.00 | 644.00 | 12,623 |
| 06 Feb 2024 | 648.50 | 651.50 | 635.50 | 647.50 | 647.50 | 12,444 |
| 05 Feb 2024 | 646.50 | 651.00 | 643.00 | 649.50 | 649.50 | 15,353 |
| 02 Feb 2024 | 659.50 | 664.50 | 651.00 | 651.50 | 651.50 | 8,279 |
| 01 Feb 2024 | 656.00 | 658.00 | 651.50 | 658.00 | 658.00 | 9,378 |
| 31 Jan 2024 | 655.50 | 664.50 | 655.50 | 655.50 | 655.50 | 9,471 |
| 30 Jan 2024 | 661.00 | 663.50 | 655.50 | 657.00 | 657.00 | 9,030 |
| 29 Jan 2024 | 660.50 | 663.00 | 655.00 | 662.50 | 662.50 | 8,089 |
| 26 Jan 2024 | 649.00 | 667.00 | 649.00 | 664.00 | 664.00 | 8,245 |
| 25 Jan 2024 | 643.00 | 649.50 | 642.50 | 647.50 | 647.50 | 8,280 |
| 24 Jan 2024 | 642.00 | 644.50 | 638.50 | 644.00 | 644.00 | 8,376 |
| 23 Jan 2024 | 648.00 | 652.50 | 638.00 | 638.50 | 638.50 | 5,905 |
| 22 Jan 2024 | 639.00 | 645.50 | 639.00 | 645.50 | 645.50 | 8,133 |
| 19 Jan 2024 | 645.00 | 650.50 | 635.50 | 637.50 | 637.50 | 8,554 |
| 18 Jan 2024 | 641.00 | 642.00 | 634.50 | 642.00 | 642.00 | 9,985 |
| 17 Jan 2024 | 640.00 | 644.50 | 635.50 | 638.00 | 638.00 | 10,395 |
| 16 Jan 2024 | 649.50 | 652.00 | 645.00 | 649.50 | 649.50 | 7,969 |
| 15 Jan 2024 | 650.00 | 652.50 | 647.50 | 651.50 | 651.50 | 5,444 |
| 12 Jan 2024 | 652.00 | 657.50 | 648.00 | 652.00 | 652.00 | 9,080 |
| 11 Jan 2024 | 657.50 | 664.00 | 644.00 | 646.00 | 646.00 | 14,386 |
| 10 Jan 2024 | 659.00 | 660.50 | 650.50 | 657.00 | 657.00 | 14,086 |
| 09 Jan 2024 | 665.00 | 665.00 | 658.00 | 660.00 | 660.00 | 11,905 |
| 08 Jan 2024 | 660.00 | 665.50 | 656.00 | 663.50 | 663.50 | 6,049 |
| 05 Jan 2024 | 662.00 | 663.00 | 647.50 | 660.50 | 660.50 | 12,744 |
| 04 Jan 2024 | 665.00 | 670.00 | 660.50 | 667.50 | 667.50 | 12,699 |
| 03 Jan 2024 | 679.00 | 680.00 | 659.50 | 665.50 | 665.50 | 11,199 |
| 29 Dec 2023 | 675.00 | 682.00 | 672.00 | 681.00 | 681.00 | 7,712 |
| 28 Dec 2023 | 678.00 | 681.00 | 675.50 | 675.50 | 675.50 | 5,190 |
| 27 Dec 2023 | 684.50 | 687.00 | 676.50 | 679.00 | 679.00 | 5,471 |
| 22 Dec 2023 | 682.00 | 688.50 | 682.00 | 684.50 | 684.50 | 8,914 |
| 21 Dec 2023 | 680.50 | 688.50 | 679.50 | 686.50 | 686.50 | 7,120 |
| 20 Dec 2023 | 686.50 | 689.00 | 682.50 | 685.00 | 685.00 | 9,031 |
| 19 Dec 2023 | 684.00 | 697.50 | 684.00 | 688.00 | 688.00 | 9,751 |
| 18 Dec 2023 | 688.00 | 690.50 | 682.50 | 688.00 | 688.00 | 13,956 |
| 15 Dec 2023 | 684.00 | 695.00 | 678.50 | 691.50 | 691.50 | 33,828 |
| 14 Dec 2023 | 688.00 | 695.00 | 684.50 | 685.00 | 685.00 | 20,532 |
| 13 Dec 2023 | 666.00 | 678.50 | 664.00 | 677.00 | 677.00 | 21,050 |
| 12 Dec 2023 | 662.50 | 667.50 | 660.00 | 662.00 | 662.00 | 14,979 |
| 11 Dec 2023 | 654.50 | 662.00 | 651.50 | 660.00 | 660.00 | 13,290 |
| 08 Dec 2023 | 647.50 | 659.50 | 647.50 | 654.50 | 654.50 | 17,329 |
| 07 Dec 2023 | 636.00 | 646.00 | 632.50 | 645.50 | 645.50 | 11,620 |
| *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.