Swiss - Delayed Quote
CHF
Cembra Money Bank AG (CMBN.SW)
89.15
-0.45
(-0.50%)
At close: 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
90.40
90.40
89.15
89.15
89.15
60,699
Oct 29, 2026
89.70
90.20
89.50
89.60
89.60
84,560
Oct 28, 2026
88.95
89.60
88.65
89.60
89.60
50,048
Oct 27, 2026
88.15
89.20
88.00
89.20
89.20
46,879
Oct 26, 2026
87.40
88.80
87.10
88.45
88.45
43,005
Oct 23, 2026
87.80
88.05
87.10
87.40
87.40
42,406
Oct 22, 2026
88.00
88.30
87.10
87.90
87.90
68,700
Oct 21, 2026
87.65
88.05
87.50
87.85
87.85
51,914
Oct 20, 2026
87.65
87.90
87.05
87.90
87.90
51,065
Oct 19, 2026
87.60
87.95
86.95
87.35
87.35
68,317
Oct 16, 2026
87.65
88.60
87.40
87.95
87.95
61,422
Oct 15, 2026
86.90
87.95
86.65
87.60
87.60
97,092
Oct 14, 2026
87.40
87.65
86.70
86.90
86.90
43,751
Oct 13, 2026
87.35
88.10
87.25
87.55
87.55
54,470
Oct 12, 2026
86.50
87.00
86.20
86.70
86.70
29,087
Oct 9, 2026
86.85
87.05
85.90
86.20
86.20
58,102
Oct 8, 2026
86.95
87.35
86.25
86.25
86.25
60,890
Oct 7, 2026
85.95
86.60
85.55
86.60
86.60
97,699
Oct 6, 2026
87.30
87.95
86.60
86.60
86.60
42,135
Oct 5, 2026
85.60
87.40
85.60
87.40
87.40
85,842
Oct 2, 2026
84.75
85.95
84.50
85.65
85.65
78,354
Oct 1, 2026
86.00
86.20
84.55
84.55
84.55
67,294
Sep 30, 2026
86.75
87.35
86.10
86.15
86.15
58,426
Sep 29, 2026
86.20
87.15
86.00
86.60
86.60
31,835
Sep 28, 2026
87.50
87.75
86.25
86.25
86.25
45,259
Sep 25, 2026
87.45
87.90
87.05
87.05
87.05
38,283
Sep 24, 2026
85.85
87.60
85.80
86.80
86.80
78,186
Sep 23, 2026
87.10
87.25
85.95
86.35
86.35
39,650
Sep 22, 2026
87.45
88.30
86.95
86.95
86.95
77,315
Sep 21, 2026
87.60
87.90
86.95
87.10
87.10
77,042
Sep 18, 2026
87.20
87.50
86.60
87.05
87.05
220,343
Sep 17, 2026
87.70
87.75
86.75
87.20
87.20
79,342
Sep 16, 2026
87.00
88.10
87.00
87.45
87.45
31,842
Sep 15, 2026
87.80
88.15
86.90
87.25
87.25
50,596
Sep 14, 2026
87.70
88.75
87.70
88.00
88.00
39,344
Sep 11, 2026
88.70
88.80
87.65
88.00
88.00
45,682
Sep 10, 2026
87.65
89.30
87.65
88.30
88.30
40,773
Sep 9, 2026
89.30
89.40
87.65
88.25
88.25
46,948
Sep 8, 2026
90.90
90.90
89.20
89.60
89.60
39,439
Sep 7, 2026
90.05
90.25
89.20
89.25
89.25
51,469
Sep 4, 2026
90.80
90.90
90.10
90.70
90.70
64,192
Sep 3, 2026
89.80
90.60
89.25
90.55
90.55
60,460
Sep 2, 2026
89.20
90.60
88.75
89.85
89.85
107,190
Sep 1, 2026
89.10
89.55
88.20
88.85
88.85
53,397
Aug 31, 2026
88.95
89.55
88.50
88.65
88.65
86,922
Aug 28, 2026
90.00
90.70
86.80
89.25
89.25
310,794
Aug 27, 2026
87.80
89.65
87.30
89.25
89.25
186,953
Aug 26, 2026
88.00
88.30
87.50
87.50
87.50
58,936
Aug 25, 2026
86.80
88.65
86.30
87.80
87.80
116,157
Aug 24, 2026
86.35
87.00
86.30
86.60
86.60
69,967
Aug 21, 2026
85.40
87.05
85.40
87.00
87.00
118,879
Aug 20, 2026
85.85
85.85
84.70
85.60
85.60
73,015
Aug 19, 2026
86.00
86.15
85.55
85.80
85.80
64,110
Aug 18, 2026
86.20
86.35
85.45
86.00
86.00
72,720
Aug 17, 2026
85.00
86.30
85.00
86.25
86.25
122,482
Aug 14, 2026
85.55
85.75
84.50
85.50
85.50
97,551
Aug 13, 2026
86.20
86.50
85.25
85.25
85.25
83,571
Aug 12, 2026
86.40
86.60
85.00
85.50
85.50
114,372
Aug 11, 2026
87.80
87.85
86.15
86.15
86.15
99,388
Aug 10, 2026
88.60
88.70
87.50
87.70
87.70
89,853
Aug 7, 2026
88.60
89.30
88.30
88.65
88.65
53,074
Aug 6, 2026
89.35
89.55
88.00
88.75
88.75
103,919
Aug 5, 2026
90.70
90.70
88.90
89.30
89.30
79,877
Aug 4, 2026
89.50
90.85
89.20
90.10
90.10
51,806
Aug 3, 2026
89.65
90.35
89.45
89.80
89.80
50,687
Jul 31, 2026
90.40
90.95
89.50
89.80
89.80
39,302
Jul 30, 2026
90.20
90.55
89.25
90.00
90.00
54,097
Jul 29, 2026
91.15
91.40
89.60
90.20
90.20
50,480
Jul 28, 2026
89.95
92.35
89.60
91.05
91.05
74,323
Jul 27, 2026
88.75
90.85
88.10
90.85
90.85
65,326
Jul 24, 2026
89.80
91.10
88.00
88.40
88.40
125,095
Jul 23, 2026
89.80
93.60
89.00
89.80
89.80
91,404
Jul 22, 2026
90.30
91.50
89.90
89.95
89.95
67,364
Jul 21, 2026
90.25
90.45
89.65
90.15
90.15
47,708
Jul 20, 2026
89.80
90.50
89.50
90.05
90.05
44,166
Jul 17, 2026
90.55
90.80
89.60
90.25
90.25
90,527
Jul 16, 2026
90.75
91.25
90.20
90.20
90.20
81,391
Jul 15, 2026
92.70
92.70
90.65
91.00
91.00
80,565
Jul 14, 2026
93.00
93.20
87.95
93.00
93.00
110,195
Jul 13, 2026
94.80
95.00
93.25
93.25
93.25
46,012
Jul 10, 2026
92.70
94.30
92.55
94.30
94.30
36,711
Jul 9, 2026
93.50
93.95
92.20
93.10
93.10
43,065
Jul 8, 2026
92.50
94.40
92.15
93.20
93.20
36,974
Jul 7, 2026
94.05
94.95
92.50
92.60
92.60
75,724
Jul 6, 2026
95.00
95.50
93.90
93.90
93.90
31,965
Jul 3, 2026
95.00
95.50
94.10
94.90
94.90
36,753
Jul 2, 2026
95.55
95.85
94.55
95.35
95.35
50,120
Jul 1, 2026
94.75
95.75
94.00
95.05
95.05
56,744
Jun 30, 2026
95.75
96.45
94.55
94.60
94.60
44,454
Jun 29, 2026
95.25
95.80
94.90
95.30
95.30
37,850
Jun 26, 2026
94.70
95.35
94.40
95.10
95.10
27,522
Jun 25, 2026
95.90
95.90
94.45
94.65
94.65
30,408
Jun 24, 2026
96.00
96.10
94.85
95.45
95.45
43,475
Jun 23, 2026
95.65
96.10
95.15
96.10
96.10
33,531
Jun 22, 2026
95.55
96.20
94.65
95.70
95.70
54,772
Jun 19, 2026
94.10
96.00
93.35
96.00
96.00
195,247
Jun 18, 2026
95.10
95.10
93.65
93.65
93.65
41,952
Jun 17, 2026
94.40
95.20
93.55
94.95
94.95
58,588
Jun 16, 2026
94.05
94.65
93.30
94.65
94.65
35,423
Jun 15, 2026
94.60
95.00
93.35
93.85
93.85
35,632
Jun 12, 2026
93.50
94.40
93.00
93.70
93.70
37,167
Jun 11, 2026
94.05
94.75
92.70
93.00
93.00
53,869
Jun 10, 2026
96.25
96.25
94.60
95.15
95.15
25,059
Jun 9, 2026
94.65
96.25
94.65
95.75
95.75
34,289
Jun 8, 2026
94.95
95.30
94.40
95.05
95.05
26,078
Jun 5, 2026
95.80
95.90
94.75
94.95
94.95
32,180
Jun 4, 2026
93.60
95.25
93.35
94.65
94.65
30,785
Jun 3, 2026
94.25
94.95
93.25
93.70
93.70
35,582
Jun 2, 2026
94.45
95.30
94.25
94.25
94.25
30,656
Jun 1, 2026
94.30
95.25
93.90
94.50
94.50
51,631
May 29, 2026
97.35
97.35
93.55
95.00
95.00
123,795
May 28, 2026
96.80
97.35
96.40
96.75
96.75
29,699
May 27, 2026
96.00
97.20
96.00
96.95
96.95
46,684
May 26, 2026
95.90
96.90
95.75
96.30
96.30
48,902
May 22, 2026
95.90
96.25
94.45
94.70
94.70
38,177
May 21, 2026
97.00
97.90
95.95
95.95
95.95
80,317
May 20, 2026
96.20
97.30
94.90
97.20
97.20
46,449
May 19, 2026
95.45
96.40
95.45
95.90
95.90
39,261
May 18, 2026
94.20
95.70
93.35
95.10
95.10
49,190
May 15, 2026
94.00
95.20
93.95
94.00
94.00
46,692
May 13, 2026
92.90
93.80
92.85
93.35
93.35
57,563
May 12, 2026
92.55
93.25
92.00
92.80
92.80
51,872
May 11, 2026
92.60
93.50
92.50
93.05
93.05
43,770
May 8, 2026
92.60
93.35
92.45
92.90
92.90
44,157
May 7, 2026
94.65
94.65
92.35
93.20
93.20
54,264
May 6, 2026
92.60
93.70
92.40
93.30
93.30
72,037
May 5, 2026
94.35
94.95
91.60
92.40
92.40
69,502
May 4, 2026
95.80
95.95
94.50
94.90
94.90
49,636
Apr 30, 2026
95.00
96.45
94.60
95.55
95.55
166,346
Apr 29, 2026
96.60
96.75
95.15
95.45
95.45
65,135
Apr 28, 2026
5.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
97.00
98.05
96.20
96.55
96.55
181,933
Apr 27, 2026
101.60
102.00
99.75
101.40
95.80
119,647
Apr 24, 2026
102.40
103.20
101.60
101.60
95.99
54,524
Apr 23, 2026
103.50
104.00
102.60
102.60
96.93
49,952
Apr 22, 2026
104.80
104.80
103.70
103.70
97.97
46,065
Apr 21, 2026
104.50
105.50
104.00
104.50
98.73
74,917
Apr 20, 2026
104.60
104.70
103.20
104.50
98.73
46,874
Apr 17, 2026
103.20
104.60
103.20
104.60
98.82
148,683
Apr 16, 2026
103.00
103.10
101.80
102.90
97.22
62,894
Apr 15, 2026
102.20
102.90
102.10
102.90
97.22
50,135
Apr 14, 2026
102.40
102.60
102.00
102.40
96.74
49,902
Apr 13, 2026
101.40
102.20
101.10
101.70
96.08
59,558
Apr 10, 2026
100.50
102.30
100.50
101.50
95.89
64,681
Apr 9, 2026
100.00
101.10
99.65
100.30
94.76
82,833
Apr 8, 2026
101.90
101.90
99.55
99.75
94.24
76,499
Apr 7, 2026
101.00
101.60
100.10
100.10
94.57
96,994
Apr 2, 2026
100.20
100.70
99.25
100.60
95.04
46,798
Apr 1, 2026
99.95
100.70
99.55
100.40
94.86
61,680
Mar 31, 2026
98.45
99.05
97.90
98.55
93.11
68,612
Mar 30, 2026
97.00
97.50
95.50
97.50
92.12
58,266
Mar 27, 2026
97.65
97.85
96.70
97.20
91.83
37,284
Mar 26, 2026
96.50
97.65
96.30
97.30
91.93
44,710
Mar 25, 2026
95.85
97.35
95.75
96.50
91.17
60,900
Mar 24, 2026
95.70
96.15
94.55
95.25
89.99
41,084
Mar 23, 2026
93.90
96.20
92.65
95.25
89.99
77,180
Mar 20, 2026
96.10
96.90
94.75
94.75
89.52
137,890
Mar 19, 2026
96.50
97.55
95.60
95.60
90.32
67,091
Mar 18, 2026
96.85
97.95
95.85
97.30
91.93
62,402
Mar 17, 2026
97.15
97.45
94.75
95.70
90.41
113,762
Mar 16, 2026
97.95
98.00
95.70
97.15
91.78
56,511
Mar 13, 2026
96.85
98.40
96.20
97.55
92.16
58,392
Mar 12, 2026
97.00
97.70
96.50
97.15
91.78
51,751
Mar 11, 2026
98.05
98.10
96.25
97.15
91.78
71,019
Mar 10, 2026
99.70
100.30
98.20
98.20
92.78
79,425
Mar 9, 2026
96.10
98.00
95.35
98.00
92.59
59,661
Mar 6, 2026
98.95
99.00
96.50
97.35
91.97
65,301
Mar 5, 2026
99.90
100.10
98.65
98.65
93.20
101,883
Mar 4, 2026
97.70
100.70
97.60
99.75
94.24
169,118
Mar 3, 2026
99.45
99.45
96.10
97.15
91.78
114,209
Mar 2, 2026
97.50
100.40
97.15
100.00
94.48
62,348
Feb 27, 2026
99.85
100.30
98.65
99.60
94.10
113,371
Feb 26, 2026
98.30
100.00
98.00
99.85
94.34
58,119
Feb 25, 2026
97.05
98.55
97.05
98.30
92.87
55,990
Feb 24, 2026
96.40
98.00
96.00
97.20
91.83
67,757
Feb 23, 2026
96.90
97.85
96.05
96.40
91.08
67,983
Feb 20, 2026
94.00
96.90
93.90
96.45
91.12
93,810
Feb 19, 2026
99.00
99.00
92.05
92.95
87.82
377,679
Feb 18, 2026
99.10
99.80
98.60
99.20
93.72
85,401
Feb 17, 2026
98.25
99.15
97.30
99.15
93.67
65,669
Feb 16, 2026
97.60
98.30
97.45
97.55
92.16
51,291
Feb 13, 2026
98.60
98.75
97.00
97.45
92.07
86,064
Feb 12, 2026
98.50
99.30
97.65
97.95
92.54
99,444
Feb 11, 2026
99.65
100.20
98.05
98.45
93.01
44,753
Feb 10, 2026
100.40
100.80
99.55
99.95
94.43
43,653
Feb 9, 2026
99.15
100.30
98.95
100.30
94.76
45,997
Feb 6, 2026
99.30
100.20
99.00
99.30
93.82
48,668
Feb 5, 2026
99.95
100.50
99.05
99.60
94.10
51,218
Feb 4, 2026
99.60
99.85
98.20
98.75
93.30
94,381
Feb 3, 2026
101.40
101.60
98.20
99.25
93.77
51,034
Feb 2, 2026
98.90
100.70
98.45
100.50
94.95
43,719
Jan 30, 2026
98.70
99.20
98.30
98.75
93.30
67,822
Jan 29, 2026
99.70
99.70
98.35
98.35
92.92
55,368
Jan 28, 2026
100.00
100.10
98.50
99.55
94.05
38,934
Jan 27, 2026
99.95
100.30
99.30
99.85
94.34
56,880
Jan 26, 2026
100.20
100.20
99.10
99.25
93.77
40,805
Jan 23, 2026
100.50
100.80
98.55
99.15
93.67
45,617
Jan 22, 2026
100.10
101.70
100.00
100.70
95.14
69,418
Jan 21, 2026
99.20
100.00
98.70
99.70
94.19
67,162
Jan 20, 2026
99.80
100.10
99.05
99.90
94.38
58,277
Jan 19, 2026
99.60
100.30
99.05
100.00
94.48
60,255
Jan 16, 2026
100.00
100.80
99.20
100.80
95.23
67,143
Jan 15, 2026
100.60
100.70
99.15
99.95
94.43
75,780
Jan 14, 2026
96.05
101.30
95.95
100.70
95.14
107,480
Jan 13, 2026
97.65
97.70
95.55
96.05
90.75
44,348
Jan 12, 2026
97.15
97.80
97.00
97.65
92.26
51,705
Jan 9, 2026
98.75
98.90
97.05
97.25
91.88
40,327
Jan 8, 2026
97.60
98.55
96.65
98.50
93.06
76,411
Jan 7, 2026
101.70
101.70
96.30
96.80
91.45
86,319
Jan 6, 2026
102.00
102.10
101.00
101.40
95.80
62,902
Jan 5, 2026
99.60
101.90
99.40
101.90
96.27
82,810
Dec 30, 2025
98.70
99.50
98.50
99.35
93.86
28,861
Dec 29, 2025
98.60
99.35
98.40
98.70
93.25
38,570
Dec 23, 2025
98.95
99.35
98.40
98.85
93.39
46,624
Dec 22, 2025
97.95
99.00
97.40
98.75
93.30
51,646
Dec 19, 2025
99.80
99.80
98.25
98.25
92.82
228,810
Dec 18, 2025
97.85
99.75
97.70
99.75
94.24
71,980
Dec 17, 2025
96.60
98.30
96.25
97.75
92.35
75,470
Dec 16, 2025
95.20
96.55
95.20
96.50
91.17
105,692
Dec 15, 2025
94.50
95.50
94.50
94.85
89.61
102,147
Dec 12, 2025
94.55
95.50
94.20
94.20
89.00
94,316
Dec 11, 2025
93.85
94.45
93.65
94.10
88.90
46,116
Dec 10, 2025
95.10
95.10
91.00
93.80
88.62
101,859
Dec 9, 2025
95.90
97.15
95.30
95.30
90.04
61,686
Dec 8, 2025
97.05
97.65
96.05
96.20
90.89
62,289
Dec 5, 2025
97.35
97.90
96.80
96.80
91.45
54,922
Dec 4, 2025
97.30
97.80
97.05
97.30
91.93
56,179
Dec 3, 2025
97.30
97.30
95.80
97.25
91.88
117,644
Dec 2, 2025
96.00
97.45
95.55
97.45
92.07
138,043
Dec 1, 2025
94.65
95.55
94.10
95.55
90.27
100,185
Nov 28, 2025
93.60
94.95
93.30
94.95
89.71
124,462
Nov 27, 2025
93.35
93.75
92.90
93.65
88.48
36,381
Nov 26, 2025
92.25
93.45
92.10
93.15
88.01
46,392
Nov 25, 2025
91.15
92.05
90.60
92.05
86.97
46,137
Nov 24, 2025
91.40
91.50
90.50
90.80
85.79
132,723
Nov 21, 2025
90.90
91.65
90.35
90.95
85.93
52,284
Nov 20, 2025
90.25
90.95
89.90
90.20
85.22
60,358
Nov 19, 2025
89.00
89.95
88.85
89.35
84.42
39,543
Nov 18, 2025
89.90
89.90
88.45
89.15
84.23
60,144
Nov 17, 2025
90.40
91.30
89.95
90.25
85.27
35,628
Nov 14, 2025
90.70
90.80
89.75
90.25
85.27
41,337
Nov 13, 2025
91.65
92.15
91.00
91.00
85.97
36,883
Nov 12, 2025
92.80
93.25
90.55
91.70
86.64
69,140
Nov 11, 2025
92.15
93.05
92.05
92.60
87.49
44,569
Nov 10, 2025
90.80
91.95
90.30
91.95
86.87
36,548
Nov 7, 2025
90.20
91.10
90.10
90.70
85.69
32,692
Nov 6, 2025
91.30
92.35
90.55
90.55
85.55
33,012
Nov 5, 2025
92.00
92.10
90.80
90.80
85.79
42,320
Nov 4, 2025
92.00
92.00
90.80
91.75
86.68
30,179
Nov 3, 2025
91.95
92.40
91.60
92.05
86.97
28,632
Oct 31, 2025
91.70
92.10
91.30
91.95
86.87
45,617
Oct 30, 2025
91.00
91.65
90.50
91.60
86.54
22,700
