EMS-CHEMIE HOLDING AG (EMSN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 691.50 | 694.00 | 688.00 | 689.00 | 689.00 | 7,665 |
| Oct 03, 2024 | 700.00 | 700.00 | 685.00 | 693.50 | 693.50 | 8,899 |
| Oct 02, 2024 | 707.00 | 707.50 | 698.50 | 702.00 | 702.00 | 9,939 |
| Oct 01, 2024 | 711.00 | 717.00 | 704.00 | 707.00 | 707.00 | 12,793 |
| Sept 30, 2024 | 701.50 | 711.00 | 701.50 | 710.00 | 710.00 | 15,098 |
| Sept 27, 2024 | 688.00 | 710.50 | 688.00 | 705.50 | 705.50 | 14,500 |
| Sept 26, 2024 | 688.50 | 696.50 | 684.50 | 689.50 | 689.50 | 8,935 |
| Sept 25, 2024 | 672.50 | 683.00 | 672.50 | 682.00 | 682.00 | 7,154 |
| Sept 24, 2024 | 677.00 | 677.00 | 667.00 | 672.50 | 672.50 | 9,037 |
| Sept 23, 2024 | 668.00 | 675.00 | 665.00 | 671.00 | 671.00 | 6,492 |
| Sept 20, 2024 | 680.50 | 682.00 | 663.00 | 666.50 | 666.50 | 21,480 |
| Sept 19, 2024 | 684.50 | 688.00 | 678.00 | 682.50 | 682.50 | 12,063 |
| Sept 18, 2024 | 689.00 | 690.00 | 672.50 | 673.00 | 673.00 | 11,718 |
| Sept 17, 2024 | 686.50 | 692.50 | 686.00 | 690.50 | 690.50 | 9,036 |
| Sept 16, 2024 | 681.50 | 688.00 | 678.50 | 685.50 | 685.50 | 7,892 |
| Sept 13, 2024 | 680.50 | 685.00 | 678.00 | 682.50 | 682.50 | 5,806 |
| Sept 12, 2024 | 678.50 | 682.00 | 676.50 | 679.00 | 679.00 | 6,949 |
| Sept 11, 2024 | 676.00 | 681.00 | 671.00 | 674.50 | 674.50 | 10,798 |
| Sept 10, 2024 | 691.00 | 696.50 | 665.00 | 676.00 | 676.00 | 23,169 |
| Sept 09, 2024 | 688.00 | 696.00 | 688.00 | 693.00 | 693.00 | 5,453 |
| Sept 06, 2024 | 691.00 | 694.00 | 684.00 | 685.00 | 685.00 | 10,977 |
| Sept 05, 2024 | 698.00 | 700.00 | 692.00 | 692.50 | 692.50 | 9,369 |
| Sept 04, 2024 | 697.00 | 701.00 | 692.50 | 701.00 | 701.00 | 14,231 |
| Sept 03, 2024 | 714.00 | 716.00 | 702.00 | 706.00 | 706.00 | 12,001 |
| Sept 02, 2024 | 716.00 | 716.00 | 704.00 | 715.00 | 715.00 | 8,126 |
| Aug 30, 2024 | 714.50 | 717.00 | 707.00 | 711.50 | 711.50 | 12,370 |
| Aug 29, 2024 | 709.50 | 722.00 | 709.50 | 716.00 | 716.00 | 7,087 |
| Aug 28, 2024 | 704.00 | 713.50 | 700.00 | 710.50 | 710.50 | 6,010 |
| Aug 27, 2024 | 710.00 | 710.00 | 700.00 | 703.00 | 703.00 | 5,818 |
| Aug 26, 2024 | 706.50 | 709.50 | 704.00 | 707.00 | 707.00 | 5,552 |
| Aug 23, 2024 | 710.50 | 715.00 | 709.00 | 711.00 | 711.00 | 8,487 |
| Aug 22, 2024 | 707.50 | 714.50 | 705.50 | 710.50 | 710.50 | 6,945 |
| Aug 21, 2024 | 703.50 | 709.50 | 703.50 | 708.50 | 708.50 | 6,942 |
| Aug 20, 2024 | 711.00 | 717.00 | 705.00 | 705.00 | 705.00 | 6,903 |
| Aug 19, 2024 | 699.00 | 712.00 | 698.00 | 711.00 | 711.00 | 6,814 |
| Aug 16, 2024 | 703.50 | 709.50 | 700.00 | 705.00 | 705.00 | 8,361 |
| Aug 15, 2024 | 696.50 | 704.00 | 692.00 | 701.50 | 701.50 | 5,719 |
| Aug 14, 2024 | 693.50 | 698.00 | 690.50 | 693.50 | 693.50 | 9,527 |
| Aug 13, 2024 | 693.00 | 697.50 | 683.50 | 691.00 | 691.00 | 9,397 |
| Aug 13, 2024 | 3.25 Dividend | |||||
| Aug 12, 2024 | 711.00 | 714.50 | 704.50 | 707.50 | 704.25 | 5,727 |
| Aug 09, 2024 | 710.00 | 712.50 | 706.50 | 708.50 | 705.25 | 6,593 |
| Aug 08, 2024 | 705.00 | 708.50 | 700.50 | 707.50 | 704.25 | 8,519 |
| Aug 07, 2024 | 699.50 | 714.00 | 699.50 | 712.00 | 708.73 | 5,972 |
| Aug 06, 2024 | 704.50 | 707.00 | 692.00 | 696.00 | 692.80 | 12,175 |
| Aug 05, 2024 | 684.50 | 701.00 | 680.50 | 694.00 | 690.81 | 20,927 |
| Aug 02, 2024 | 726.50 | 726.50 | 710.00 | 717.00 | 713.71 | 10,726 |
| Jul 31, 2024 | 732.00 | 745.00 | 730.50 | 733.50 | 730.13 | 11,204 |
| Jul 30, 2024 | 721.50 | 733.00 | 719.00 | 727.00 | 723.66 | 12,483 |
| Jul 29, 2024 | 726.50 | 729.00 | 718.00 | 720.50 | 717.19 | 9,422 |
| Jul 26, 2024 | 716.50 | 725.50 | 714.50 | 725.50 | 722.17 | 7,286 |
| Jul 25, 2024 | 715.00 | 718.00 | 710.00 | 717.50 | 714.20 | 9,368 |
| Jul 24, 2024 | 720.00 | 725.00 | 718.50 | 718.50 | 715.20 | 5,649 |
| Jul 23, 2024 | 727.50 | 728.50 | 720.00 | 723.00 | 719.68 | 6,127 |
| Jul 22, 2024 | 721.00 | 735.00 | 721.00 | 729.00 | 725.65 | 6,641 |
| Jul 19, 2024 | 726.50 | 730.50 | 721.50 | 724.00 | 720.67 | 7,375 |
| Jul 18, 2024 | 720.00 | 734.50 | 717.00 | 730.00 | 726.65 | 13,614 |
| Jul 17, 2024 | 720.00 | 721.50 | 711.00 | 718.50 | 715.20 | 10,491 |
| Jul 16, 2024 | 723.50 | 727.50 | 715.00 | 724.00 | 720.67 | 19,495 |
| Jul 15, 2024 | 733.00 | 733.00 | 703.00 | 708.00 | 704.75 | 23,356 |
| Jul 12, 2024 | 730.00 | 752.00 | 716.00 | 733.50 | 730.13 | 32,149 |
| Jul 11, 2024 | 771.50 | 778.00 | 765.50 | 771.50 | 767.96 | 13,614 |
| Jul 10, 2024 | 780.00 | 781.00 | 763.50 | 765.00 | 761.49 | 9,538 |
| Jul 09, 2024 | 775.00 | 785.00 | 773.50 | 778.00 | 774.43 | 12,722 |
| Jul 08, 2024 | 760.50 | 773.50 | 759.50 | 773.50 | 769.95 | 12,500 |
| Jul 05, 2024 | 752.00 | 762.00 | 750.00 | 762.00 | 758.50 | 9,173 |
| Jul 04, 2024 | 746.00 | 752.00 | 742.00 | 749.50 | 746.06 | 9,585 |
| Jul 03, 2024 | 744.50 | 744.50 | 737.00 | 742.50 | 739.09 | 16,577 |
| Jul 02, 2024 | 737.00 | 743.50 | 734.00 | 743.50 | 740.08 | 10,711 |
| Jul 01, 2024 | 748.50 | 748.50 | 734.00 | 739.50 | 736.10 | 12,967 |
| Jun 28, 2024 | 740.50 | 741.50 | 734.00 | 736.50 | 733.12 | 11,158 |
| Jun 27, 2024 | 738.50 | 744.50 | 734.50 | 740.50 | 737.10 | 9,577 |
| Jun 26, 2024 | 745.50 | 745.50 | 734.00 | 738.50 | 735.11 | 10,732 |
| Jun 25, 2024 | 745.50 | 745.50 | 737.00 | 741.00 | 737.60 | 11,902 |
| Jun 24, 2024 | 739.50 | 747.00 | 732.00 | 747.00 | 743.57 | 11,279 |
| Jun 21, 2024 | 743.50 | 744.00 | 735.00 | 739.50 | 736.10 | 14,998 |
| Jun 20, 2024 | 735.50 | 745.50 | 735.00 | 745.50 | 742.08 | 13,383 |
| Jun 19, 2024 | 740.00 | 741.00 | 730.00 | 733.00 | 729.63 | 9,380 |
| Jun 18, 2024 | 729.00 | 742.50 | 729.00 | 739.50 | 736.10 | 22,666 |
| Jun 17, 2024 | 732.00 | 739.00 | 727.00 | 727.50 | 724.16 | 12,419 |
| Jun 14, 2024 | 735.00 | 735.50 | 726.00 | 732.50 | 729.14 | 6,909 |
| Jun 13, 2024 | 740.00 | 743.00 | 732.50 | 735.00 | 731.62 | 13,939 |
| Jun 12, 2024 | 733.50 | 740.50 | 726.50 | 740.50 | 737.10 | 18,513 |
| Jun 11, 2024 | 731.00 | 738.00 | 727.00 | 730.50 | 727.14 | 16,826 |
| Jun 10, 2024 | 731.00 | 735.00 | 729.50 | 731.00 | 727.64 | 7,573 |
| Jun 07, 2024 | 732.50 | 736.00 | 729.00 | 732.50 | 729.14 | 7,139 |
| Jun 06, 2024 | 734.00 | 739.00 | 732.00 | 733.00 | 729.63 | 12,990 |
| Jun 05, 2024 | 732.50 | 736.50 | 728.00 | 732.00 | 728.64 | 17,818 |
| Jun 04, 2024 | 729.50 | 734.00 | 726.50 | 731.50 | 728.14 | 15,641 |
| Jun 03, 2024 | 747.50 | 747.50 | 726.00 | 732.00 | 728.64 | 12,068 |
| May 31, 2024 | 743.50 | 744.50 | 738.50 | 744.00 | 740.58 | 58,822 |
| May 30, 2024 | 738.50 | 743.50 | 737.00 | 743.50 | 740.08 | 12,587 |
| May 29, 2024 | 746.00 | 749.50 | 738.50 | 741.50 | 738.09 | 11,177 |
| May 28, 2024 | 754.50 | 755.50 | 743.50 | 746.00 | 742.57 | 7,917 |
| May 27, 2024 | 752.50 | 756.00 | 742.00 | 755.50 | 752.03 | 7,721 |
| May 24, 2024 | 749.50 | 755.50 | 743.50 | 754.00 | 750.54 | 6,801 |
| May 23, 2024 | 749.00 | 760.00 | 749.00 | 753.00 | 749.54 | 8,028 |
| May 22, 2024 | 763.50 | 764.50 | 743.00 | 749.00 | 745.56 | 12,918 |
| May 21, 2024 | 760.00 | 773.00 | 760.00 | 765.50 | 761.98 | 10,732 |
| May 17, 2024 | 759.50 | 764.00 | 751.50 | 763.00 | 759.50 | 10,046 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.