Australia markets closed

Emmi AG (EMMN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
923.00-2.00 (-0.22%)
As of 01:38PM CEST. Market open.
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 2024925.00925.00918.00923.00923.00268
22 July 2024911.00925.00910.00925.00925.001,857
19 July 2024922.00922.00905.00905.00905.001,947
18 July 2024923.00924.00915.00924.00924.002,530
17 July 2024923.00929.00906.00919.00919.002,034
16 July 2024915.00928.00909.00925.00925.002,215
15 July 2024918.00925.00911.00912.00912.001,623
12 July 2024925.00925.00907.00922.00922.001,422
11 July 2024918.00918.00907.00911.00911.002,248
10 July 2024914.00922.00908.00914.00914.001,690
09 July 2024916.00927.00914.00915.00915.001,565
08 July 2024919.00919.00905.00914.00914.002,154
05 July 2024905.00919.00904.00913.00913.003,886
04 July 2024892.00897.00882.00893.00893.002,942
03 July 2024900.00904.00886.00890.00890.001,713
02 July 2024891.00897.00885.00897.00897.001,808
01 July 2024889.00896.00888.00891.00891.001,508
28 June 2024896.00902.00885.00888.00888.002,716
27 June 2024893.00896.00886.00893.00893.001,935
26 June 2024910.00914.00893.00893.00893.001,807
25 June 2024907.00914.00902.00907.00907.001,694
24 June 2024905.00911.00900.00905.00905.004,170
21 June 2024914.00914.00902.00909.00909.004,722
20 June 2024906.00913.00901.00909.00909.001,345
19 June 2024907.00913.00903.00906.00906.002,125
18 June 2024894.00909.00894.00909.00909.001,519
17 June 2024900.00900.00884.00896.00896.002,127
14 June 2024890.00909.00888.00897.00897.001,959
13 June 2024885.00893.00885.00889.00889.002,262
12 June 2024880.00885.00872.00880.00880.004,656
11 June 2024888.00888.00875.00880.00880.002,187
10 June 2024889.00891.00881.00882.00882.001,689
07 June 2024892.00900.00890.00893.00893.001,718
06 June 2024885.00897.00883.00891.00891.004,027
05 June 2024880.00892.00879.00886.00886.003,376
04 June 2024886.00891.00881.00886.00886.004,070
03 June 2024899.00899.00882.00890.00890.003,769
31 May 2024901.00908.00897.00900.00900.004,303
30 May 2024910.00910.00899.00902.00902.001,759
29 May 2024919.00919.00907.00907.00907.002,490
28 May 2024923.00926.00910.00913.00913.003,186
27 May 2024926.00926.00917.00921.00921.001,669
24 May 2024939.00939.00928.00929.00929.003,043
23 May 2024940.00950.00932.00935.00935.002,035
22 May 2024938.00940.00923.00937.00937.002,595
21 May 2024940.00946.00936.00941.00941.001,809
17 May 2024932.00944.00932.00943.00943.002,964
16 May 2024934.00940.00931.00936.00936.002,014
15 May 2024933.00937.00923.00937.00937.002,877
14 May 2024930.00936.00926.00935.00935.002,626
13 May 2024930.00930.00920.00928.00928.001,764
10 May 2024927.00936.00921.00935.00935.003,162
08 May 2024915.00926.00912.00922.00922.002,904
07 May 2024915.00920.00900.00917.00917.002,469
06 May 2024909.00919.00908.00916.00916.001,945
03 May 2024907.00915.00903.00908.00908.001,926
02 May 2024892.00907.00892.00905.00905.002,918
30 Apr 2024891.00900.00884.00895.00895.002,874
29 Apr 2024882.00889.00876.00889.00889.002,372
26 Apr 2024869.00886.00867.00882.00882.003,852
25 Apr 2024884.00884.00863.00872.00872.002,387
24 Apr 2024882.00889.00881.00884.00884.003,177
23 Apr 2024881.00887.00876.00886.00886.003,543
22 Apr 2024876.00885.00870.00885.00885.003,220
19 Apr 2024866.00878.00864.00876.00876.004,762
18 Apr 2024853.00874.00853.00873.00873.008,623
17 Apr 2024836.00862.00836.00853.00853.005,939
16 Apr 2024838.00839.00828.00832.00832.004,377
15 Apr 2024842.00842.00825.00836.00836.006,693
15 Apr 202415.5 Dividend
12 Apr 2024878.00878.00848.00850.00834.504,221
11 Apr 2024876.00877.00865.00874.00858.063,409
10 Apr 2024863.00873.00860.00873.00857.082,598
09 Apr 2024878.00880.00860.00864.00848.243,145
08 Apr 2024877.00884.00866.00884.00867.882,602
05 Apr 2024865.00873.00855.00873.00857.085,311
04 Apr 2024862.00877.00862.00873.00857.082,616
03 Apr 2024884.00887.00871.00882.00865.923,125
02 Apr 2024904.00907.00880.00882.00865.922,477
28 Mar 2024906.00909.00895.00895.00878.682,529
27 Mar 2024903.00912.00888.00907.00890.467,296
26 Mar 2024928.00933.00903.00903.00886.537,549
25 Mar 2024938.00938.00918.00929.00912.063,578
22 Mar 2024913.00932.00911.00928.00911.083,815
21 Mar 2024915.00918.00908.00911.00894.393,424
20 Mar 2024907.00916.00903.00912.00895.373,857
19 Mar 2024918.00918.00898.00908.00891.442,107
18 Mar 2024917.00922.00910.00914.00897.331,009
15 Mar 2024934.00934.00915.00920.00903.222,640
14 Mar 2024921.00936.00919.00927.00910.102,169
13 Mar 2024911.00928.00911.00925.00908.135,893
12 Mar 2024917.00919.00906.00919.00902.241,723
11 Mar 2024921.00921.00909.00917.00900.282,090
08 Mar 2024918.00932.00918.00919.00902.242,915
07 Mar 2024918.00929.00917.00924.00907.151,980
06 Mar 2024906.00921.00902.00919.00902.243,141
05 Mar 2024920.00928.00895.00903.00886.532,514
04 Mar 2024911.00930.00903.00920.00903.222,947
01 Mar 2024914.00914.00897.00912.00895.374,587
29 Feb 2024900.00906.00887.00900.00883.598,731
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...