U.S. Markets closed

EMS-Chemie Holding AG (EMSN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
668.00-6.00 (-0.89%)
At close: 5:31PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017671.00671.00663.50668.00668.0019,304
Aug 17, 2017674.50678.50670.00674.00674.0023,665
Aug 16, 2017674.00676.50671.50674.00674.0014,008
Aug 15, 2017672.00675.00665.50680.00680.0023,146
Aug 15, 201713 Dividend
Aug 14, 2017670.00683.00670.00680.00667.0024,077
Aug 11, 2017667.50671.00662.50668.50655.7222,995
Aug 10, 2017678.50680.00670.50671.50658.6623,983
Aug 09, 2017685.00686.00676.00679.50666.5128,129
Aug 08, 2017694.00694.00683.50689.50676.3237,154
Aug 07, 2017695.00696.00687.50690.50677.3022,482
Aug 04, 2017690.50693.00683.50693.00679.7517,601
Aug 03, 2017686.50693.50684.00691.00677.7930,378
Aug 02, 2017673.00692.50672.00687.00673.8744,093
Jul 31, 2017672.00677.50665.50673.00660.1348,956
Jul 28, 2017670.50671.00665.50671.00658.1724,005
Jul 27, 2017670.50673.50667.00671.50658.6632,087
Jul 26, 2017660.00674.00660.00670.00657.1932,034
Jul 25, 2017680.50682.00659.50663.00650.3344,851
Jul 24, 2017697.50697.50674.00682.50669.4522,219
Jul 21, 2017695.50697.50682.50686.00672.8931,033
Jul 20, 2017698.00698.00689.00693.00679.7525,034
Jul 19, 2017693.00696.50687.50693.00679.7518,571
Jul 18, 2017696.00697.00686.00689.00675.8319,434
Jul 17, 2017695.00698.50686.50696.50683.1833,471
Jul 14, 2017697.00698.50684.50692.50679.2635,735
Jul 13, 2017698.50698.50687.00689.00675.8339,496
Jul 12, 2017696.50700.50693.50698.00684.6619,831
Jul 11, 2017696.00696.50691.50693.00679.7515,582
Jul 10, 2017690.00697.50687.00697.00683.6716,514
Jul 07, 2017684.00691.00684.00688.50675.3417,026
Jul 06, 2017694.50698.50684.50686.50673.3829,249
Jul 05, 2017692.00694.50687.00694.50681.2217,787
Jul 04, 2017700.00701.50691.50691.50678.2824,344
Jul 03, 2017707.50712.50700.00700.00686.6225,125
Jun 30, 2017685.50710.50685.00707.00693.4845,168
Jun 29, 2017691.50697.50682.00686.00672.8926,694
Jun 28, 2017687.00689.00680.00687.50674.3621,327
Jun 27, 2017696.00696.50688.00690.00676.8115,048
Jun 26, 2017693.50698.50692.50696.50683.1814,744
Jun 23, 2017694.00694.00688.00692.00678.779,897
Jun 22, 2017696.50698.00692.50693.00679.7515,049
Jun 21, 2017694.50696.50689.00696.50683.1815,754
Jun 20, 2017700.50701.00694.50694.50681.2222,805
Jun 19, 2017696.00699.00690.50699.00685.6428,006
Jun 16, 2017682.50694.00681.00694.00680.7342,849
Jun 15, 2017677.50679.50674.00678.00665.0419,589
Jun 14, 2017679.00688.50678.50680.50667.4925,316
Jun 13, 2017672.50677.50671.00676.50663.5719,481
Jun 12, 2017676.00678.00667.50670.00657.1917,067
Jun 09, 2017671.50678.00670.00677.50664.5516,633
Jun 08, 2017673.00676.50668.50669.00656.2117,241
Jun 07, 2017675.50675.50670.50674.00661.1123,320
Jun 06, 2017681.50681.50673.00677.50664.5526,681
Jun 02, 2017686.00686.00679.00681.50668.4725,439
Jun 01, 2017681.00683.00677.00679.50666.5122,934
May 31, 2017674.50680.50673.00680.50667.4966,443
May 30, 2017669.50674.50666.00674.00661.1134,210
May 29, 2017674.50674.50669.00669.00656.2114,018
May 26, 2017669.50672.50668.50672.50659.6421,679
May 24, 2017670.00673.50667.00669.50656.7027,723
May 23, 2017666.50670.00663.00670.00657.1930,637
May 22, 2017670.50670.50663.00666.00653.2728,411
May 19, 2017655.50661.50654.50659.50646.8923,974
May 18, 2017647.50653.00644.00653.00640.5233,401
May 17, 2017665.00668.00650.00652.00639.5432,970
May 16, 2017665.00669.00661.50668.00655.2323,208
May 15, 2017657.00667.00657.00666.00653.2725,212
May 12, 2017649.50658.50649.50658.50645.9145,359
May 11, 2017654.00654.00649.00650.00637.5722,456
May 10, 2017653.00654.00648.00654.00641.5026,250
May 09, 2017645.50654.50645.50654.00641.5024,227
May 08, 2017650.00650.50644.00646.50634.1419,745
May 05, 2017648.00650.00644.50650.00637.5723,387
May 04, 2017648.00648.50643.50648.50636.1019,437
May 03, 2017650.50651.50644.50646.00633.6524,359
May 02, 2017623.50649.50623.50649.50637.0842,299
Apr 28, 2017627.00629.00622.00623.50611.5825,021
Apr 27, 2017624.00629.50623.00629.50617.4728,322
Apr 26, 2017625.00627.00623.00624.50612.5620,386
Apr 25, 2017617.50626.50616.50625.00613.0541,285
Apr 24, 2017605.00615.00602.50615.00603.2424,945
Apr 21, 2017603.00604.00600.00601.50590.0020,214
Apr 20, 2017599.00603.00597.50603.00591.4726,947
Apr 19, 2017593.00599.00591.50598.50587.0618,536
Apr 18, 2017596.50599.50591.50593.00581.6619,110
Apr 13, 2017592.00598.00591.00596.50585.1016,359
Apr 12, 2017590.00595.50590.00594.50583.1313,594
Apr 11, 2017594.50597.00590.00592.50581.1716,572
Apr 10, 2017590.50598.00587.50596.50585.1023,559
Apr 07, 2017599.00599.00577.00586.00574.8042,639
Apr 06, 2017592.00593.50587.50593.50582.1514,749
Apr 05, 2017594.50595.50590.50593.50582.1516,598
Apr 04, 2017590.00593.00587.50593.00581.6623,105
Apr 03, 2017586.00589.50584.00589.50578.2318,539
Mar 31, 2017584.50585.00580.00583.50572.3424,066
Mar 30, 2017584.00585.50582.50585.50574.3115,271
Mar 29, 2017585.50587.50578.50584.00572.8422,912
Mar 28, 2017580.00586.50579.50586.50575.2929,193
Mar 27, 2017578.00580.00576.50580.00568.9112,639
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...