Swiss - Delayed Quote
CHF
Emmi AG (EMMN.SW)
931.00
+16.00
(+1.75%)
At close: October 30 at 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
919.00
931.00
916.00
931.00
931.00
2,508
Oct 29, 2026
925.00
928.00
910.00
915.00
915.00
4,245
Oct 28, 2026
913.00
925.00
909.00
924.00
924.00
2,929
Oct 27, 2026
917.00
921.00
908.00
917.00
917.00
2,874
Oct 26, 2026
922.00
924.00
910.00
922.00
922.00
2,385
Oct 23, 2026
920.00
921.00
913.00
921.00
921.00
2,097
Oct 22, 2026
906.00
921.00
905.00
920.00
920.00
2,369
Oct 21, 2026
904.00
914.00
904.00
911.00
911.00
2,160
Oct 20, 2026
912.00
920.00
910.00
911.00
911.00
3,789
Oct 19, 2026
905.00
912.00
894.00
912.00
912.00
2,632
Oct 16, 2026
900.00
909.00
888.00
907.00
907.00
3,016
Oct 15, 2026
898.00
912.00
897.00
906.00
906.00
4,964
Oct 14, 2026
859.00
896.00
859.00
893.00
893.00
3,178
Oct 13, 2026
873.00
890.00
869.00
883.00
883.00
2,789
Oct 12, 2026
869.00
869.00
850.00
867.00
867.00
4,124
Oct 9, 2026
861.00
874.00
857.00
859.00
859.00
1,940
Oct 8, 2026
854.00
881.00
854.00
861.00
861.00
5,455
Oct 7, 2026
850.00
850.00
838.00
840.00
840.00
1,322
Oct 6, 2026
835.00
848.00
834.00
840.00
840.00
2,092
Oct 5, 2026
839.00
846.00
835.00
836.00
836.00
1,330
Oct 2, 2026
840.00
857.00
835.00
839.00
839.00
1,768
Oct 1, 2026
855.00
856.00
838.00
839.00
839.00
4,942
Sep 30, 2026
856.00
868.00
855.00
855.00
855.00
4,724
Sep 29, 2026
858.00
860.00
840.00
858.00
858.00
7,701
Sep 28, 2026
854.00
867.00
851.00
859.00
859.00
7,021
Sep 25, 2026
835.00
849.00
833.00
841.00
841.00
5,271
Sep 24, 2026
832.00
839.00
824.00
835.00
835.00
1,848
Sep 23, 2026
843.00
848.00
831.00
832.00
832.00
2,943
Sep 22, 2026
834.00
850.00
825.00
842.00
842.00
5,397
Sep 21, 2026
841.00
841.00
825.00
831.00
831.00
5,923
Sep 18, 2026
826.00
832.00
823.00
830.00
830.00
11,307
Sep 17, 2026
821.00
834.00
821.00
830.00
830.00
3,309
Sep 16, 2026
844.00
844.00
825.00
825.00
825.00
3,138
Sep 15, 2026
841.00
843.00
830.00
835.00
835.00
1,860
Sep 14, 2026
832.00
850.00
829.00
840.00
840.00
3,143
Sep 11, 2026
839.00
840.00
830.00
831.00
831.00
1,634
Sep 10, 2026
833.00
841.00
833.00
834.00
834.00
1,567
Sep 9, 2026
843.00
845.00
835.00
836.00
836.00
1,920
Sep 8, 2026
835.00
853.00
834.00
846.00
846.00
4,232
Sep 7, 2026
830.00
838.00
830.00
833.00
833.00
1,431
Sep 4, 2026
839.00
839.00
830.00
836.00
836.00
3,237
Sep 3, 2026
840.00
846.00
833.00
839.00
839.00
2,504
Sep 2, 2026
838.00
848.00
833.00
839.00
839.00
3,500
Sep 1, 2026
842.00
853.00
834.00
844.00
844.00
4,431
Aug 31, 2026
854.00
854.00
840.00
841.00
841.00
3,929
Aug 28, 2026
849.00
858.00
846.00
853.00
853.00
2,884
Aug 27, 2026
849.00
852.00
843.00
848.00
848.00
4,246
Aug 26, 2026
851.00
860.00
845.00
845.00
845.00
3,144
Aug 25, 2026
843.00
854.00
843.00
851.00
851.00
4,671
Aug 24, 2026
833.00
845.00
832.00
843.00
843.00
4,680
Aug 21, 2026
832.00
839.00
825.00
825.00
825.00
5,798
Aug 20, 2026
834.00
850.00
828.00
836.00
836.00
5,299
Aug 19, 2026
870.00
872.00
830.00
830.00
830.00
5,211
Aug 18, 2026
857.00
877.00
857.00
871.00
871.00
4,789
Aug 17, 2026
865.00
868.00
855.00
861.00
861.00
2,850
Aug 14, 2026
870.00
872.00
862.00
868.00
868.00
1,461
Aug 13, 2026
864.00
877.00
864.00
872.00
872.00
2,317
Aug 12, 2026
866.00
869.00
860.00
864.00
864.00
5,059
Aug 11, 2026
876.00
877.00
867.00
869.00
869.00
2,072
Aug 10, 2026
874.00
877.00
866.00
873.00
873.00
2,023
Aug 7, 2026
866.00
880.00
863.00
879.00
879.00
2,303
Aug 6, 2026
878.00
880.00
866.00
869.00
869.00
2,605
Aug 5, 2026
859.00
889.00
859.00
870.00
870.00
2,146
Aug 4, 2026
877.00
885.00
869.00
870.00
870.00
3,821
Aug 3, 2026
864.00
888.00
859.00
882.00
882.00
4,536
Jul 31, 2026
863.00
870.00
856.00
868.00
868.00
8,930
Jul 30, 2026
870.00
874.00
864.00
870.00
870.00
3,910
Jul 29, 2026
865.00
868.00
857.00
867.00
867.00
5,763
Jul 28, 2026
852.00
867.00
851.00
863.00
863.00
6,837
Jul 27, 2026
865.00
865.00
852.00
853.00
853.00
2,809
Jul 24, 2026
856.00
866.00
856.00
860.00
860.00
10,118
Jul 23, 2026
870.00
870.00
851.00
857.00
857.00
7,230
Jul 22, 2026
887.00
887.00
870.00
872.00
872.00
7,160
Jul 21, 2026
885.00
885.00
867.00
877.00
877.00
23,480
Jul 20, 2026
900.00
900.00
877.00
888.00
888.00
4,662
Jul 17, 2026
905.00
910.00
887.00
892.00
892.00
7,238
Jul 16, 2026
895.00
902.00
893.00
898.00
898.00
14,788
Jul 15, 2026
900.00
901.00
890.00
900.00
900.00
4,307
Jul 14, 2026
893.00
899.00
890.00
897.00
897.00
3,679
Jul 13, 2026
883.00
903.00
883.00
896.00
896.00
3,968
Jul 10, 2026
876.00
887.00
876.00
886.00
886.00
3,874
Jul 9, 2026
876.00
895.00
875.00
888.00
888.00
5,455
Jul 8, 2026
890.00
893.00
883.00
888.00
888.00
3,421
Jul 7, 2026
889.00
895.00
879.00
880.00
880.00
4,925
Jul 6, 2026
893.00
898.00
882.00
887.00
887.00
3,234
Jul 3, 2026
876.00
892.00
860.00
887.00
887.00
2,252
Jul 2, 2026
883.00
895.00
881.00
885.00
885.00
4,234
Jul 1, 2026
881.00
882.00
863.00
875.00
875.00
4,648
Jun 30, 2026
868.00
886.00
867.00
881.00
881.00
5,195
Jun 29, 2026
857.00
888.00
857.00
879.00
879.00
4,125
Jun 26, 2026
868.00
889.00
868.00
885.00
885.00
4,765
Jun 25, 2026
875.00
875.00
866.00
870.00
870.00
5,546
Jun 24, 2026
860.00
874.00
860.00
874.00
874.00
4,970
Jun 23, 2026
853.00
860.00
849.00
860.00
860.00
3,665
Jun 22, 2026
850.00
853.00
843.00
850.00
850.00
4,421
Jun 19, 2026
850.00
855.00
843.00
855.00
855.00
5,079
Jun 18, 2026
843.00
848.00
835.00
845.00
845.00
4,380
Jun 17, 2026
853.00
856.00
840.00
846.00
846.00
6,700
Jun 16, 2026
875.00
875.00
853.00
859.00
859.00
3,896
Jun 15, 2026
874.00
881.00
863.00
869.00
869.00
3,623
Jun 12, 2026
872.00
884.00
872.00
883.00
883.00
3,253
Jun 11, 2026
874.00
887.00
872.00
877.00
877.00
4,145
Jun 10, 2026
857.00
876.00
855.00
876.00
876.00
5,763
Jun 9, 2026
867.00
867.00
848.00
856.00
856.00
2,790
Jun 8, 2026
865.00
870.00
856.00
858.00
858.00
2,703
Jun 5, 2026
871.00
877.00
862.00
864.00
864.00
3,288
Jun 4, 2026
873.00
883.00
867.00
871.00
871.00
3,825
Jun 3, 2026
859.00
872.00
854.00
872.00
872.00
3,780
Jun 2, 2026
854.00
867.00
845.00
866.00
866.00
2,483
Jun 1, 2026
851.00
865.00
851.00
856.00
856.00
3,716
May 29, 2026
849.00
867.00
849.00
863.00
863.00
6,392
May 28, 2026
840.00
856.00
838.00
850.00
850.00
5,042
May 27, 2026
827.00
846.00
827.00
840.00
840.00
1,670
May 26, 2026
825.00
836.00
825.00
825.00
825.00
1,443
May 22, 2026
826.00
839.00
822.00
827.00
827.00
2,011
May 21, 2026
845.00
847.00
829.00
829.00
829.00
4,105
May 20, 2026
833.00
844.00
833.00
836.00
836.00
2,183
May 19, 2026
840.00
846.00
837.00
845.00
845.00
2,924
May 18, 2026
825.00
839.00
824.00
831.00
831.00
3,744
May 15, 2026
830.00
832.00
822.00
830.00
830.00
2,859
May 13, 2026
830.00
836.00
822.00
830.00
830.00
3,870
May 12, 2026
828.00
836.00
810.00
831.00
831.00
3,154
May 11, 2026
818.00
827.00
812.00
818.00
818.00
4,512
May 8, 2026
817.00
826.00
814.00
817.00
817.00
2,514
May 7, 2026
818.00
823.00
814.00
820.00
820.00
4,476
May 6, 2026
831.00
831.00
818.00
820.00
820.00
2,619
May 5, 2026
835.00
835.00
820.00
822.00
822.00
3,486
May 4, 2026
821.00
831.00
817.00
827.00
827.00
3,499
Apr 30, 2026
805.00
821.00
803.00
817.00
817.00
3,473
Apr 29, 2026
795.00
807.00
790.00
807.00
807.00
5,096
Apr 28, 2026
799.00
808.00
795.00
799.00
799.00
5,953
Apr 27, 2026
807.00
807.00
792.00
802.00
802.00
3,807
Apr 24, 2026
800.00
814.00
800.00
806.00
806.00
3,185
Apr 23, 2026
810.00
815.00
804.00
809.00
809.00
3,919
Apr 22, 2026
810.00
817.00
803.00
810.00
810.00
2,237
Apr 21, 2026
822.00
822.00
807.00
811.00
811.00
21,053
Apr 20, 2026
822.00
823.00
815.00
823.00
823.00
3,563
Apr 17, 2026
808.00
824.00
806.00
821.00
821.00
9,945
Apr 16, 2026
800.00
809.00
796.00
806.00
806.00
3,364
Apr 15, 2026
793.00
813.00
793.00
805.00
805.00
7,394
Apr 14, 2026
799.00
803.00
794.00
795.00
795.00
6,390
Apr 13, 2026
17.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
812.00
812.00
795.00
799.00
799.00
4,330
Apr 10, 2026
829.00
841.00
823.00
828.00
810.50
2,458
Apr 9, 2026
820.00
828.00
818.00
825.00
807.56
4,415
Apr 8, 2026
820.00
831.00
815.00
826.00
808.54
7,311
Apr 7, 2026
849.00
849.00
815.00
820.00
802.67
8,348
Apr 2, 2026
825.00
833.00
824.00
830.00
812.46
2,776
Apr 1, 2026
858.00
858.00
824.00
826.00
808.54
7,984
Mar 31, 2026
847.00
859.00
843.00
849.00
831.06
7,251
Mar 30, 2026
828.00
847.00
825.00
840.00
822.25
4,590
Mar 27, 2026
823.00
833.00
820.00
822.00
804.63
2,993
Mar 26, 2026
820.00
837.00
819.00
834.00
816.37
6,137
Mar 25, 2026
808.00
820.00
804.00
819.00
801.69
5,223
Mar 24, 2026
826.00
826.00
799.00
813.00
795.82
4,173
Mar 23, 2026
803.00
812.00
781.00
799.00
782.11
5,726
Mar 20, 2026
800.00
815.00
798.00
815.00
797.77
35,636
Mar 19, 2026
800.00
808.00
797.00
802.00
785.05
4,017
Mar 18, 2026
823.00
824.00
800.00
806.00
788.96
4,069
Mar 17, 2026
813.00
828.00
810.00
821.00
803.65
4,441
Mar 16, 2026
809.00
822.00
806.00
813.00
795.82
3,699
Mar 13, 2026
796.00
809.00
792.00
809.00
791.90
1,696
Mar 12, 2026
789.00
803.00
789.00
797.00
780.16
3,640
Mar 11, 2026
802.00
802.00
784.00
792.00
775.26
2,622
Mar 10, 2026
816.00
816.00
792.00
801.00
784.07
3,874
Mar 9, 2026
808.00
811.00
795.00
811.00
793.86
3,087
Mar 6, 2026
810.00
820.00
800.00
817.00
799.73
4,614
Mar 5, 2026
804.00
813.00
797.00
813.00
795.82
4,650
Mar 4, 2026
811.00
823.00
803.00
807.00
789.94
4,164
Mar 3, 2026
804.00
820.00
801.00
812.00
794.84
5,463
Mar 2, 2026
795.00
809.00
790.00
803.00
786.03
4,228
Feb 27, 2026
821.00
823.00
807.00
810.00
792.88
5,658
Feb 26, 2026
809.00
829.00
804.00
823.00
805.61
8,260
Feb 25, 2026
807.00
815.00
802.00
803.00
786.03
4,503
Feb 24, 2026
808.00
825.00
801.00
815.00
797.77
6,130
Feb 23, 2026
817.00
817.00
793.00
800.00
783.09
4,301
Feb 20, 2026
807.00
819.00
802.00
817.00
799.73
4,836
Feb 19, 2026
795.00
806.00
795.00
805.00
787.99
3,375
Feb 18, 2026
810.00
810.00
796.00
797.00
780.16
2,579
Feb 17, 2026
811.00
814.00
803.00
803.00
786.03
2,903
Feb 16, 2026
807.00
815.00
807.00
809.00
791.90
1,819
Feb 13, 2026
805.00
819.00
801.00
808.00
790.92
4,700
Feb 12, 2026
808.00
814.00
788.00
806.00
788.96
6,709
Feb 11, 2026
810.00
810.00
801.00
810.00
792.88
5,089
Feb 10, 2026
814.00
815.00
806.00
808.00
790.92
2,605
Feb 9, 2026
812.00
814.00
801.00
811.00
793.86
3,028
Feb 6, 2026
806.00
812.00
797.00
810.00
792.88
6,355
Feb 5, 2026
806.00
808.00
798.00
804.00
787.01
4,386
Feb 4, 2026
798.00
809.00
798.00
808.00
790.92
7,614
Feb 3, 2026
794.00
803.00
789.00
796.00
779.18
6,546
Feb 2, 2026
786.00
797.00
784.00
791.00
774.28
5,236
Jan 30, 2026
776.00
787.00
774.00
782.00
765.47
4,637
Jan 29, 2026
769.00
784.00
764.00
776.00
759.60
9,806
Jan 28, 2026
749.00
752.00
744.00
748.00
732.19
5,004
Jan 27, 2026
742.00
761.00
737.00
756.00
740.02
7,100
Jan 26, 2026
741.00
747.00
731.00
741.00
725.34
5,662
Jan 23, 2026
746.00
746.00
736.00
745.00
729.25
5,429
Jan 22, 2026
737.00
750.00
736.00
744.00
728.28
5,110
Jan 21, 2026
731.00
740.00
726.00
728.00
712.61
6,220
Jan 20, 2026
731.00
738.00
727.00
729.00
713.59
5,554
Jan 19, 2026
726.00
731.00
724.00
731.00
715.55
3,914
Jan 16, 2026
746.00
747.00
734.00
734.00
718.49
5,368
Jan 15, 2026
738.00
748.00
732.00
748.00
732.19
5,503
Jan 14, 2026
742.00
743.00
731.00
737.00
721.42
5,236
Jan 13, 2026
746.00
750.00
730.00
742.00
726.32
6,753
Jan 12, 2026
752.00
758.00
737.00
746.00
730.23
3,383
Jan 9, 2026
736.00
751.00
735.00
750.00
734.15
6,697
Jan 8, 2026
730.00
740.00
726.00
738.00
722.40
5,253
Jan 7, 2026
727.00
735.00
722.00
731.00
715.55
5,769
Jan 6, 2026
718.00
726.00
713.00
726.00
710.66
4,944
Jan 5, 2026
731.00
731.00
707.00
715.00
699.89
5,577
Dec 30, 2025
728.00
735.00
726.00
735.00
719.47
4,607
Dec 29, 2025
729.00
736.00
727.00
735.00
719.47
3,114
Dec 23, 2025
735.00
735.00
723.00
729.00
713.59
4,401
Dec 22, 2025
738.00
740.00
726.00
736.00
720.44
6,097
Dec 19, 2025
746.00
752.00
738.00
738.00
722.40
18,516
Dec 18, 2025
733.00
746.00
732.00
746.00
730.23
6,532
Dec 17, 2025
719.00
731.00
719.00
731.00
715.55
4,683
Dec 16, 2025
720.00
728.00
718.00
725.00
709.68
4,886
Dec 15, 2025
712.00
722.00
711.00
720.00
704.78
5,410
Dec 12, 2025
709.00
715.00
702.00
712.00
696.95
3,709
Dec 11, 2025
705.00
715.00
705.00
708.00
693.04
4,829
Dec 10, 2025
706.00
710.00
702.00
708.00
693.04
3,682
Dec 9, 2025
714.00
716.00
700.00
709.00
694.02
7,159
Dec 8, 2025
729.00
729.00
717.00
722.00
706.74
2,696
Dec 5, 2025
724.00
731.00
723.00
728.00
712.61
2,529
Dec 4, 2025
722.00
729.00
719.00
729.00
713.59
3,217
Dec 3, 2025
725.00
730.00
721.00
725.00
709.68
2,987
Dec 2, 2025
730.00
735.00
721.00
725.00
709.68
3,418
Dec 1, 2025
725.00
737.00
724.00
732.00
716.53
6,600
Nov 28, 2025
718.00
726.00
717.00
725.00
709.68
6,350
Nov 27, 2025
724.00
724.00
716.00
720.00
704.78
2,468
Nov 26, 2025
740.00
742.00
710.00
719.00
703.80
10,510
Nov 25, 2025
720.00
747.00
720.00
746.00
730.23
8,056
Nov 24, 2025
715.00
724.00
715.00
719.00
703.80
6,921
Nov 21, 2025
707.00
721.00
707.00
721.00
705.76
2,720
Nov 20, 2025
714.00
714.00
706.00
708.00
693.04
2,523
Nov 19, 2025
711.00
722.00
710.00
714.00
698.91
11,679
Nov 18, 2025
707.00
712.00
707.00
709.00
694.02
2,188
Nov 17, 2025
712.00
715.00
707.00
713.00
697.93
2,740
Nov 14, 2025
722.00
724.00
711.00
712.00
696.95
2,926
Nov 13, 2025
730.00
733.00
722.00
726.00
710.66
2,337
Nov 12, 2025
729.00
732.00
726.00
731.00
715.55
2,794
Nov 11, 2025
723.00
729.00
720.00
727.00
711.63
6,638
Nov 10, 2025
726.00
727.00
720.00
722.00
706.74
2,423
Nov 7, 2025
715.00
724.00
714.00
721.00
705.76
3,851
Nov 6, 2025
720.00
721.00
715.00
719.00
703.80
3,269
Nov 5, 2025
715.00
722.00
714.00
720.00
704.78
2,242
Nov 4, 2025
711.00
718.00
707.00
718.00
702.82
5,701
Nov 3, 2025
715.00
716.00
710.00
710.00
694.99
2,855
Oct 31, 2025
726.00
729.00
715.00
715.00
699.89
3,916
Oct 30, 2025
738.00
739.00
726.00
726.00
710.66
5,821
