CMBN.SW - Cembra Money Bank AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201995.2595.2594.1594.4594.45102,776
Apr 23, 20193.75 Dividend
Apr 22, 201998.4598.4598.4598.4594.70-
Apr 19, 201998.4598.4598.4598.4594.70-
Apr 18, 201998.0598.4596.9598.4594.7065,879
Apr 17, 201999.2099.2097.7597.8094.07122,423
Apr 16, 201997.2599.2097.2598.3594.60177,151
Apr 15, 201996.2597.7096.2097.4593.7474,026
Apr 12, 201995.8096.6095.2096.2092.54278,139
Apr 11, 201995.6095.8095.1595.7092.0560,103
Apr 10, 201995.0095.9594.9595.2091.5744,314
Apr 09, 201995.4596.0595.0095.2091.5755,955
Apr 08, 201995.4595.5594.9095.2091.5742,969
Apr 05, 201995.8096.8595.7595.7592.1081,122
Apr 04, 201995.2596.1595.2095.9092.2577,902
Apr 03, 201995.6595.8595.0095.3091.6768,416
Apr 02, 201995.3096.2095.0595.3591.7279,590
Apr 01, 201994.8595.7594.5595.2591.6288,351
Mar 29, 201993.2594.6092.9594.1090.5244,318
Mar 28, 201993.3593.5092.8093.0089.4626,851
Mar 27, 201992.1093.4091.8592.9089.3644,676
Mar 26, 201992.1092.6591.6591.9088.4048,336
Mar 25, 201993.2093.9092.1592.3088.7842,167
Mar 22, 201994.1094.7093.6593.9090.3241,983
Mar 21, 201993.6094.0593.2593.8590.2852,818
Mar 20, 201993.8094.3093.5593.7590.1832,778
Mar 19, 201994.0095.0093.9594.5590.9536,106
Mar 18, 201994.2095.0093.9094.6591.0435,633
Mar 15, 201994.8594.8593.5094.4590.8552,861
Mar 14, 201994.0094.8594.0094.6591.0438,151
Mar 13, 201993.8094.3593.7594.0590.4726,111
Mar 12, 201993.9594.3593.6093.7590.1827,915
Mar 11, 201993.0593.6092.6593.4589.8930,583
Mar 08, 201992.4593.3592.0592.9089.3665,097
Mar 07, 201993.1593.8592.5593.4589.8975,489
Mar 06, 201993.6094.0593.1593.5089.9481,281
Mar 05, 201994.0594.3593.1093.7090.13122,620
Mar 04, 201994.5094.6593.7094.1090.52107,857
Mar 01, 201995.9095.9593.6593.7090.13202,749
Feb 28, 201994.8096.5594.8095.7092.05211,545
Feb 27, 201994.0596.5593.0095.5091.86206,692
Feb 26, 201993.7095.0093.1094.5590.95189,871
Feb 25, 201992.2093.7592.0593.7090.13116,113
Feb 22, 201990.6092.4590.3092.0588.54141,836
Feb 21, 201989.5090.8589.5090.0586.62101,344
Feb 20, 201988.3089.9088.3089.5586.1467,243
Feb 19, 201987.7088.8087.2588.4585.0859,304
Feb 18, 201987.6088.0087.1587.7584.4137,481
Feb 15, 201986.6087.4086.3087.4084.0745,270
Feb 14, 201986.5587.2586.2086.5583.2552,598
Feb 13, 201986.4587.1086.0586.5083.2156,451
Feb 12, 201986.7587.0585.9086.1582.8750,310
Feb 11, 201986.6087.2086.3586.6083.3056,485
Feb 08, 201986.2086.7585.5586.2082.9279,778
Feb 07, 201987.2587.8586.6586.7083.4094,975
Feb 06, 201987.5088.2087.2087.6584.3183,380
Feb 05, 201986.7587.6586.5587.5584.2243,205
Feb 04, 201986.0586.6585.6086.5083.2156,560
Feb 01, 201986.5587.1586.0586.1582.8779,814
Jan 31, 201987.4087.7085.7085.7082.4484,467
Jan 30, 201986.8087.4586.2587.1083.7860,014
Jan 29, 201986.4587.4586.3586.6083.30100,337
Jan 28, 201986.5087.5086.5086.6583.3598,164
Jan 25, 201987.1587.5086.6087.1083.7886,445
Jan 24, 201986.8087.3085.9086.8583.5499,963
Jan 23, 201986.4586.7585.5086.6083.3089,197
Jan 22, 201986.0086.8085.2586.4583.1685,418
Jan 21, 201986.1086.9085.8086.5083.2176,011
Jan 18, 201985.5086.7585.1586.2082.9285,914
Jan 17, 201986.4087.2584.8585.2582.0083,814
Jan 16, 201985.5087.5585.1087.0583.7399,637
Jan 15, 201984.9586.1084.9585.1581.9156,496
Jan 14, 201984.3585.6084.1584.8081.5758,314
Jan 11, 201983.8585.7583.8585.0081.7669,586
Jan 10, 201984.1584.7083.6084.4581.2352,764
Jan 09, 201984.1584.7583.3584.5081.28103,420
Jan 08, 201982.8083.8082.5083.4580.2768,649
Jan 07, 201982.1083.4581.4582.4579.3171,003
Jan 04, 201979.8581.4579.0581.4578.3596,562
Jan 03, 201977.8579.6576.9578.9075.8973,587
Dec 28, 201875.4077.8575.3077.8574.8875,686
Dec 27, 201878.3578.6073.2575.0072.1499,059
Dec 21, 201877.6078.5077.3577.8074.8485,366
Dec 20, 201878.0078.6576.8077.9074.9376,971
Dec 19, 201879.7079.8578.5079.4076.3881,029
Dec 18, 201880.3581.4079.2580.1077.0571,881
Dec 17, 201882.1582.1580.2581.1578.0672,529
Dec 14, 201881.8082.6580.5082.4579.31148,276
Dec 13, 201881.6082.2581.1081.7578.6435,258
Dec 12, 201880.3081.4079.9081.3078.20166,818
Dec 11, 201880.5580.5578.9580.3077.2478,063
Dec 10, 201880.0080.3078.7579.0075.9961,801
Dec 07, 201881.3582.3580.3580.5077.4357,620
Dec 06, 201881.6081.6079.7580.0577.0069,458
Dec 05, 201881.7082.8080.9582.0578.9247,867
Dec 04, 201882.9083.4582.1582.5579.4150,397
Dec 03, 201884.6084.6081.4082.5579.4182,159
Nov 30, 201882.3583.7581.2083.2580.08152,895
Nov 29, 201880.7082.3080.0082.1078.9785,678
Nov 28, 201880.5081.0080.3080.7077.6331,233
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...