Swiss - Delayed Quote
CHF
EMS-CHEMIE HOLDING AG (EMSN.SW)
843.00
-1.00
(-0.12%)
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
848.00
848.50
835.50
843.00
843.00
23,022
Oct 29, 2026
845.00
845.00
834.50
844.00
844.00
14,727
Oct 28, 2026
837.50
853.50
834.00
845.00
845.00
22,575
Oct 27, 2026
840.00
861.00
830.00
850.50
850.50
14,555
Oct 26, 2026
874.00
875.50
858.50
869.50
869.50
14,275
Oct 23, 2026
884.50
885.00
867.00
876.00
876.00
16,041
Oct 22, 2026
890.00
890.00
868.00
883.50
883.50
19,915
Oct 21, 2026
875.00
900.00
875.00
895.50
895.50
10,869
Oct 20, 2026
883.00
889.00
872.00
889.00
889.00
16,639
Oct 19, 2026
880.00
885.00
874.00
885.00
885.00
12,060
Oct 16, 2026
883.00
884.50
876.50
884.50
884.50
15,906
Oct 15, 2026
864.50
884.50
858.50
884.50
884.50
26,405
Oct 14, 2026
868.00
871.00
862.50
867.50
867.50
15,399
Oct 13, 2026
860.00
872.50
860.00
864.50
864.50
11,992
Oct 12, 2026
866.00
866.00
851.00
859.00
859.00
8,236
Oct 9, 2026
847.50
869.00
847.00
867.00
867.00
15,345
Oct 8, 2026
839.00
848.50
833.00
848.00
848.00
13,077
Oct 7, 2026
835.50
840.00
830.00
839.50
839.50
15,156
Oct 6, 2026
833.00
843.00
831.00
837.00
837.00
10,408
Oct 5, 2026
832.00
838.00
831.00
833.50
833.50
14,401
Oct 2, 2026
824.00
834.00
820.50
833.00
833.00
15,379
Oct 1, 2026
815.00
826.50
809.00
821.00
821.00
14,997
Sep 30, 2026
824.00
829.00
819.50
819.50
819.50
18,005
Sep 29, 2026
826.00
834.00
818.00
825.00
825.00
9,445
Sep 28, 2026
819.00
830.00
819.00
828.00
828.00
17,027
Sep 25, 2026
822.50
824.50
816.00
820.50
820.50
11,904
Sep 24, 2026
827.50
835.00
822.50
822.50
822.50
17,899
Sep 23, 2026
838.00
838.50
826.00
830.50
830.50
11,407
Sep 22, 2026
812.50
838.00
812.50
838.00
838.00
14,088
Sep 21, 2026
801.00
818.00
796.50
812.50
812.50
12,743
Sep 18, 2026
801.00
805.50
794.50
799.00
799.00
35,645
Sep 17, 2026
804.50
810.00
794.00
810.00
810.00
9,342
Sep 16, 2026
804.00
807.00
800.50
804.50
804.50
19,811
Sep 15, 2026
780.00
803.50
777.00
803.50
803.50
12,103
Sep 14, 2026
790.00
795.00
784.00
784.00
784.00
16,160
Sep 11, 2026
795.00
799.00
791.00
796.00
796.00
4,318
Sep 10, 2026
795.50
796.00
790.00
795.00
795.00
6,587
Sep 9, 2026
786.00
800.00
786.00
795.50
795.50
13,297
Sep 8, 2026
782.00
790.00
782.00
789.00
789.00
5,689
Sep 7, 2026
789.00
789.00
780.00
784.00
784.00
6,423
Sep 4, 2026
787.00
794.00
784.00
789.00
789.00
11,121
Sep 3, 2026
788.00
794.50
785.50
790.00
790.00
8,866
Sep 2, 2026
791.00
797.00
787.00
792.00
792.00
9,932
Sep 1, 2026
797.00
798.50
784.00
794.50
794.50
15,327
Aug 31, 2026
793.00
802.00
789.50
790.00
790.00
29,320
Aug 28, 2026
774.00
796.50
772.00
791.00
791.00
16,291
Aug 27, 2026
769.00
771.50
761.00
769.00
769.00
16,799
Aug 26, 2026
773.00
783.00
771.00
771.00
771.00
9,854
Aug 25, 2026
778.50
779.00
770.00
774.50
774.50
8,521
Aug 24, 2026
776.00
783.00
770.50
772.00
772.00
11,649
Aug 21, 2026
769.50
780.50
769.00
776.50
776.50
10,664
Aug 20, 2026
781.00
781.00
757.50
770.00
770.00
11,867
Aug 19, 2026
777.00
783.00
774.00
778.50
778.50
12,311
Aug 18, 2026
782.00
786.00
776.50
779.00
779.00
12,533
Aug 17, 2026
795.00
800.00
784.00
784.00
784.00
12,810
Aug 14, 2026
799.00
799.50
790.00
798.50
798.50
8,448
Aug 13, 2026
796.50
798.00
792.00
794.00
794.00
10,146
Aug 12, 2026
803.00
803.50
793.50
797.00
797.00
12,722
Aug 11, 2026
18.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
812.50
816.00
798.00
803.50
803.50
15,753
Aug 10, 2026
829.00
839.50
824.50
828.50
810.10
19,992
Aug 7, 2026
822.00
830.50
822.00
829.00
810.59
12,590
Aug 6, 2026
818.00
827.50
818.00
823.00
804.72
14,943
Aug 5, 2026
820.00
828.00
813.00
819.00
800.81
19,354
Aug 4, 2026
826.50
828.00
820.00
822.00
803.74
42,942
Aug 3, 2026
818.00
832.00
815.50
826.00
807.66
14,080
Jul 31, 2026
819.00
823.00
817.50
817.50
799.34
28,916
Jul 30, 2026
809.00
823.50
808.50
820.00
801.79
22,415
Jul 29, 2026
800.00
808.50
790.50
808.50
790.54
20,963
Jul 28, 2026
788.50
800.00
777.00
800.00
782.23
20,544
Jul 27, 2026
794.00
797.00
787.50
787.50
770.01
13,428
Jul 24, 2026
784.50
793.50
783.50
789.00
771.48
21,681
Jul 23, 2026
780.00
795.00
775.50
784.50
767.08
23,453
Jul 22, 2026
775.50
785.00
772.00
781.50
764.14
17,972
Jul 21, 2026
763.50
778.00
758.50
778.00
760.72
17,101
Jul 20, 2026
756.50
762.50
751.50
760.00
743.12
14,588
Jul 17, 2026
758.00
761.50
751.00
760.00
743.12
15,881
Jul 16, 2026
763.00
763.00
752.00
759.50
742.63
20,442
Jul 15, 2026
760.00
768.50
757.00
762.50
745.57
15,196
Jul 14, 2026
745.50
762.50
739.50
762.50
745.57
28,076
Jul 13, 2026
724.50
747.50
724.50
747.50
730.90
26,383
Jul 10, 2026
686.00
719.00
679.00
713.50
697.65
25,145
Jul 9, 2026
693.50
693.50
679.00
684.50
669.30
20,805
Jul 8, 2026
689.00
696.00
686.50
690.00
674.68
15,125
Jul 7, 2026
691.00
696.50
690.00
692.50
677.12
11,224
Jul 6, 2026
686.50
691.00
680.00
691.00
675.65
15,716
Jul 3, 2026
695.50
698.50
694.00
698.00
682.50
8,741
Jul 2, 2026
681.50
698.00
681.50
695.00
679.56
9,085
Jul 1, 2026
696.50
698.50
678.50
687.00
671.74
17,602
Jun 30, 2026
694.00
700.00
689.50
693.00
677.61
21,848
Jun 29, 2026
699.50
699.50
687.50
691.50
676.14
11,543
Jun 26, 2026
710.00
711.50
694.00
699.00
683.48
12,996
Jun 25, 2026
708.00
714.00
705.50
711.50
695.70
8,973
Jun 24, 2026
700.00
714.00
700.00
707.50
691.79
10,253
Jun 23, 2026
700.00
705.50
695.50
702.00
686.41
10,317
Jun 22, 2026
712.00
712.00
700.00
708.50
692.77
11,164
Jun 19, 2026
702.00
713.50
702.00
710.50
694.72
25,539
Jun 18, 2026
702.00
702.50
687.50
700.50
684.94
11,680
Jun 17, 2026
693.50
703.50
690.00
702.50
686.90
16,237
Jun 16, 2026
705.00
705.00
694.00
696.00
680.54
22,740
Jun 15, 2026
706.50
716.00
703.00
703.00
687.39
12,708
Jun 12, 2026
698.00
700.50
694.00
698.50
682.99
11,017
Jun 11, 2026
692.00
699.00
690.00
690.00
674.68
9,770
Jun 10, 2026
691.50
697.00
686.50
692.50
677.12
14,165
Jun 9, 2026
690.00
695.00
689.50
691.00
675.65
15,077
Jun 8, 2026
688.50
695.00
685.00
691.00
675.65
15,068
Jun 5, 2026
705.00
709.50
695.50
695.50
680.05
17,654
Jun 4, 2026
709.00
715.00
704.00
704.00
688.36
27,381
Jun 3, 2026
710.50
714.00
702.50
714.00
698.14
21,219
Jun 2, 2026
696.50
711.50
696.50
708.00
692.28
14,178
Jun 1, 2026
712.00
712.00
696.00
698.00
682.50
26,316
May 29, 2026
706.00
715.50
702.50
713.50
697.65
124,516
May 28, 2026
694.00
706.00
694.00
704.50
688.85
18,526
May 27, 2026
690.00
700.50
688.50
698.00
682.50
15,174
May 26, 2026
683.50
686.00
676.50
686.00
670.76
15,992
May 22, 2026
677.00
682.50
671.00
681.00
665.88
9,529
May 21, 2026
670.00
677.00
666.50
670.00
655.12
18,035
May 20, 2026
654.00
668.00
654.00
668.00
653.16
16,035
May 19, 2026
665.00
665.00
654.50
656.50
641.92
9,948
May 18, 2026
656.00
661.50
651.50
661.00
646.32
16,532
May 15, 2026
674.00
675.50
652.00
658.50
643.88
15,754
May 13, 2026
667.00
670.00
664.50
666.50
651.70
12,058
May 12, 2026
668.50
673.50
662.00
662.50
647.79
8,988
May 11, 2026
661.00
670.50
658.50
669.00
654.14
13,575
May 8, 2026
665.00
667.00
661.50
661.50
646.81
9,068
May 7, 2026
677.50
680.50
666.00
666.00
651.21
13,439
May 6, 2026
678.00
683.00
674.50
674.50
659.52
20,889
May 5, 2026
669.00
676.00
667.00
676.00
660.99
11,221
May 4, 2026
669.50
677.50
666.50
666.50
651.70
8,548
Apr 30, 2026
658.00
667.00
657.50
665.00
650.23
11,109
Apr 29, 2026
670.00
673.00
659.00
662.00
647.30
7,624
Apr 28, 2026
664.50
670.00
664.00
668.00
653.16
9,129
Apr 27, 2026
671.00
672.00
664.50
667.50
652.68
10,147
Apr 24, 2026
668.00
673.00
665.00
671.00
656.10
7,723
Apr 23, 2026
665.50
674.50
665.00
668.50
653.65
17,755
Apr 22, 2026
664.50
672.50
664.00
667.00
652.19
9,580
Apr 21, 2026
668.00
674.50
664.00
666.50
651.70
30,590
Apr 20, 2026
671.50
673.00
666.00
670.00
655.12
15,489
Apr 17, 2026
668.00
675.00
661.00
675.00
660.01
20,287
Apr 16, 2026
646.50
669.00
646.50
668.50
653.65
20,747
Apr 15, 2026
659.00
661.00
647.50
650.00
635.56
22,076
Apr 14, 2026
659.00
665.50
658.00
659.50
644.85
20,291
Apr 13, 2026
661.50
664.00
652.50
656.50
641.92
13,785
Apr 10, 2026
654.00
665.50
653.50
663.00
648.28
16,514
Apr 9, 2026
650.00
657.50
646.00
656.00
641.43
16,870
Apr 8, 2026
635.00
650.00
634.50
649.00
634.59
20,242
Apr 7, 2026
612.00
634.50
612.00
625.50
611.61
21,662
Apr 2, 2026
628.50
634.00
624.00
633.50
619.43
8,969
Apr 1, 2026
637.00
637.00
624.00
628.50
614.54
14,756
Mar 31, 2026
635.00
641.00
609.50
622.50
608.67
32,953
Mar 30, 2026
633.00
648.50
630.50
643.00
628.72
25,585
Mar 27, 2026
626.00
636.50
623.00
631.50
617.48
18,506
Mar 26, 2026
627.50
630.00
622.50
623.50
609.65
13,046
Mar 25, 2026
623.00
629.00
619.50
629.00
615.03
18,975
Mar 24, 2026
610.50
619.50
609.00
618.00
604.27
13,121
Mar 23, 2026
594.00
616.50
591.00
608.50
594.99
15,674
Mar 20, 2026
605.00
605.50
598.00
602.00
588.63
29,710
Mar 19, 2026
614.00
615.00
600.50
601.50
588.14
14,729
Mar 18, 2026
617.00
624.00
617.00
619.50
605.74
8,870
Mar 17, 2026
615.50
617.00
611.00
617.00
603.30
13,834
Mar 16, 2026
624.00
624.00
616.00
616.00
602.32
9,857
Mar 13, 2026
630.00
630.00
620.00
623.00
609.16
10,931
Mar 12, 2026
613.50
632.50
610.00
630.00
616.01
10,420
Mar 11, 2026
615.00
620.50
606.50
611.50
597.92
15,927
Mar 10, 2026
624.00
627.00
616.50
619.00
605.25
11,247
Mar 9, 2026
606.50
617.50
600.00
616.00
602.32
14,987
Mar 6, 2026
623.50
624.00
609.50
617.00
603.30
15,912
Mar 5, 2026
626.00
626.00
618.50
622.00
608.19
10,526
Mar 4, 2026
627.00
631.50
620.50
620.50
606.72
13,403
Mar 3, 2026
626.50
626.50
614.00
623.50
609.65
21,031
Mar 2, 2026
628.50
645.00
628.00
629.50
615.52
14,964
Feb 27, 2026
629.00
639.00
628.50
639.00
624.81
22,001
Feb 26, 2026
625.00
634.00
624.00
628.50
614.54
6,802
Feb 25, 2026
634.00
646.00
629.50
629.50
615.52
11,154
Feb 24, 2026
630.00
641.50
630.00
639.50
625.30
10,452
Feb 23, 2026
629.00
632.00
623.50
626.00
612.10
9,789
Feb 20, 2026
622.00
632.50
622.00
630.00
616.01
7,816
Feb 19, 2026
623.00
630.00
622.00
625.00
611.12
7,336
Feb 18, 2026
625.00
626.50
619.50
626.00
612.10
10,908
Feb 17, 2026
629.00
634.00
623.50
625.50
611.61
10,831
Feb 16, 2026
640.00
640.00
627.50
629.00
615.03
9,408
Feb 13, 2026
639.50
642.50
633.00
639.50
625.30
18,373
Feb 12, 2026
640.00
643.50
634.50
639.50
625.30
12,727
Feb 11, 2026
629.00
639.00
627.00
638.50
624.32
21,539
Feb 10, 2026
625.00
634.00
625.00
629.50
615.52
20,502
Feb 9, 2026
617.00
622.00
614.50
622.00
608.19
13,390
Feb 6, 2026
610.50
619.00
597.50
615.50
601.83
16,276
Feb 5, 2026
623.00
626.00
612.50
624.00
610.14
20,327
Feb 4, 2026
601.00
627.50
598.50
623.00
609.16
17,631
Feb 3, 2026
597.50
600.50
593.50
600.50
587.16
12,373
Feb 2, 2026
600.00
604.50
593.50
597.50
584.23
12,928
Jan 30, 2026
594.00
603.00
593.50
601.00
587.65
8,595
Jan 29, 2026
603.00
607.00
594.50
596.00
582.76
9,528
Jan 28, 2026
607.00
608.50
599.00
602.00
588.63
9,577
Jan 27, 2026
610.00
610.00
603.00
605.00
591.56
12,216
Jan 26, 2026
615.00
617.00
609.50
609.50
595.96
10,268
Jan 23, 2026
613.50
614.00
606.50
614.00
600.36
8,025
Jan 22, 2026
619.00
622.00
611.00
611.00
597.43
12,403
Jan 21, 2026
598.50
614.50
597.00
613.00
599.39
12,431
Jan 20, 2026
603.50
603.50
593.00
597.00
583.74
12,410
Jan 19, 2026
610.00
617.00
604.50
605.50
592.05
14,530
Jan 16, 2026
618.50
618.50
611.00
614.00
600.36
15,066
Jan 15, 2026
615.00
621.50
607.50
617.50
603.79
22,644
Jan 14, 2026
602.00
617.00
597.00
615.00
601.34
42,303
Jan 13, 2026
569.00
570.00
560.50
569.00
556.36
19,962
Jan 12, 2026
574.50
577.00
566.50
569.00
556.36
15,324
Jan 9, 2026
562.50
574.50
560.00
572.00
559.30
16,116
Jan 8, 2026
558.50
559.50
548.50
559.50
547.07
11,302
Jan 7, 2026
558.00
563.00
554.50
561.00
548.54
17,362
Jan 6, 2026
551.50
558.00
541.00
556.50
544.14
15,077
Jan 5, 2026
552.00
556.00
538.50
550.00
537.79
17,403
Dec 30, 2025
555.00
555.00
547.50
549.50
537.30
10,927
Dec 29, 2025
544.50
552.50
544.50
550.50
538.27
10,845
Dec 23, 2025
551.00
554.00
545.50
545.50
533.39
6,488
Dec 22, 2025
552.00
552.50
544.50
552.00
539.74
8,288
Dec 19, 2025
555.00
556.50
549.50
552.50
540.23
26,689
Dec 18, 2025
548.50
556.00
547.00
556.00
543.65
20,817
Dec 17, 2025
551.50
552.00
542.50
548.50
536.32
10,610
Dec 16, 2025
555.00
559.50
552.00
552.00
539.74
18,158
Dec 15, 2025
549.50
557.00
547.50
551.50
539.25
13,316
Dec 12, 2025
542.00
552.50
540.00
548.50
536.32
20,074
Dec 11, 2025
540.00
542.50
533.00
541.00
528.99
15,905
Dec 10, 2025
532.50
538.00
530.00
538.00
526.05
11,765
Dec 9, 2025
534.50
539.00
534.00
534.00
522.14
10,153
Dec 8, 2025
544.00
544.00
532.50
536.50
524.58
18,359
Dec 5, 2025
547.00
550.00
539.00
545.50
533.39
17,689
Dec 4, 2025
544.00
552.00
541.50
548.50
536.32
13,967
Dec 3, 2025
548.50
549.50
542.00
544.00
531.92
12,900
Dec 2, 2025
552.50
552.50
543.00
547.50
535.34
10,746
Dec 1, 2025
549.00
553.50
543.50
553.00
540.72
10,922
Nov 28, 2025
549.00
549.50
544.50
548.00
535.83
8,606
Nov 27, 2025
545.00
549.00
543.50
547.50
535.34
5,790
Nov 26, 2025
550.50
550.50
543.50
545.00
532.90
7,851
Nov 25, 2025
544.50
550.00
538.50
549.50
537.30
10,557
Nov 24, 2025
546.50
549.50
543.00
546.50
534.36
28,133
Nov 21, 2025
535.50
544.00
535.50
541.00
528.99
8,117
Nov 20, 2025
539.50
540.50
536.00
536.00
524.10
5,704
Nov 19, 2025
533.00
539.50
532.00
536.00
524.10
9,420
Nov 18, 2025
535.00
536.00
530.00
531.50
519.70
10,293
Nov 17, 2025
551.00
553.00
536.50
536.50
524.58
10,414
Nov 14, 2025
551.50
558.00
549.00
550.50
538.27
11,010
Nov 13, 2025
560.50
562.50
553.00
555.50
543.16
7,900
Nov 12, 2025
558.00
561.50
555.50
558.50
546.10
11,716
Nov 11, 2025
546.00
558.00
544.00
557.00
544.63
12,491
Nov 10, 2025
547.50
548.00
542.50
543.50
531.43
6,782
Nov 7, 2025
540.00
544.50
537.00
544.00
531.92
8,904
Nov 6, 2025
539.00
541.50
536.00
537.50
525.56
11,449
Nov 5, 2025
531.00
541.50
530.50
537.50
525.56
9,003
Nov 4, 2025
546.00
546.50
532.00
532.50
520.67
20,361
Nov 3, 2025
548.00
552.00
547.50
549.00
536.81
11,651
Oct 31, 2025
552.00
557.50
550.00
550.50
538.27
7,308
Oct 30, 2025
555.00
557.00
549.50
554.50
542.19
11,959
