Cembra Money Bank AG CMBN
SIX · Switzerland · Finance
CHF 84.55-1.60 (-1.86%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 84.55 | -1.86% | CHF 86.00 | CHF 86.20 | CHF 84.55 | 67.12K |
| 2026-09-30 | CHF 86.15 | -0.52% | CHF 86.75 | CHF 87.35 | CHF 86.10 | 58.43K |
| 2026-09-29 | CHF 86.60 | +0.41% | CHF 86.20 | CHF 87.15 | CHF 86.00 | 31.84K |
| 2026-09-28 | CHF 86.25 | -0.92% | CHF 87.50 | CHF 87.75 | CHF 86.25 | 45.26K |
| 2026-09-25 | CHF 87.05 | +0.29% | CHF 87.45 | CHF 87.90 | CHF 87.05 | 38.28K |
| 2026-09-24 | CHF 86.80 | +0.52% | CHF 85.85 | CHF 87.60 | CHF 85.80 | 78.19K |
| 2026-09-23 | CHF 86.35 | -0.69% | CHF 87.10 | CHF 87.25 | CHF 85.95 | 39.65K |
| 2026-09-22 | CHF 86.95 | -0.17% | CHF 87.45 | CHF 88.30 | CHF 86.95 | 77.32K |
| 2026-09-21 | CHF 87.10 | +0.06% | CHF 87.60 | CHF 87.90 | CHF 86.95 | 77.04K |
| 2026-09-18 | CHF 87.05 | -0.17% | CHF 87.20 | CHF 87.50 | CHF 86.60 | 220.34K |
| 2026-09-17 | CHF 87.20 | -0.29% | CHF 87.70 | CHF 87.75 | CHF 86.75 | 79.34K |
| 2026-09-16 | CHF 87.45 | +0.23% | CHF 87.00 | CHF 88.10 | CHF 87.00 | 31.84K |
| 2026-09-15 | CHF 87.25 | -0.85% | CHF 87.80 | CHF 88.15 | CHF 86.90 | 50.60K |
| 2026-09-14 | CHF 88.00 | 0.00% | CHF 87.70 | CHF 88.75 | CHF 87.70 | 39.34K |
| 2026-09-11 | CHF 88.00 | -0.34% | CHF 88.70 | CHF 88.80 | CHF 87.65 | 45.68K |
| 2026-09-10 | CHF 88.30 | +0.06% | CHF 87.65 | CHF 89.30 | CHF 87.65 | 40.77K |
| 2026-09-09 | CHF 88.25 | -1.51% | CHF 89.30 | CHF 89.40 | CHF 87.65 | 46.95K |
| 2026-09-08 | CHF 89.60 | +0.39% | CHF 90.90 | CHF 90.90 | CHF 89.20 | 39.44K |
| 2026-09-07 | CHF 89.25 | -1.60% | CHF 90.05 | CHF 90.25 | CHF 89.20 | 51.47K |
| 2026-09-04 | CHF 90.70 | +0.17% | CHF 90.80 | CHF 90.90 | CHF 90.10 | 64.19K |
| 2026-09-03 | CHF 90.55 | +0.78% | CHF 89.80 | CHF 90.60 | CHF 89.25 | 60.46K |
| 2026-09-02 | CHF 89.85 | +1.13% | CHF 89.20 | CHF 90.60 | CHF 88.75 | 107.19K |
| 2026-09-01 | CHF 88.85 | +0.23% | CHF 89.10 | CHF 89.55 | CHF 88.20 | 53.40K |
| 2026-08-31 | CHF 88.65 | -0.67% | CHF 88.95 | CHF 89.55 | CHF 88.50 | 86.92K |
| 2026-08-28 | CHF 89.25 | 0.00% | CHF 90.00 | CHF 90.70 | CHF 86.80 | 310.79K |
| 2026-08-27 | CHF 89.25 | +2.00% | CHF 87.80 | CHF 89.65 | CHF 87.30 | 186.95K |
| 2026-08-26 | CHF 87.50 | -0.34% | CHF 88.00 | CHF 88.30 | CHF 87.50 | 58.94K |
| 2026-08-25 | CHF 87.80 | +1.39% | CHF 86.80 | CHF 88.65 | CHF 86.30 | 116.16K |
| 2026-08-24 | CHF 86.60 | -0.46% | CHF 86.35 | CHF 87.00 | CHF 86.30 | 69.97K |
| 2026-08-21 | CHF 87.00 | +1.64% | CHF 85.40 | CHF 87.05 | CHF 85.40 | 118.88K |
| 2026-08-20 | CHF 85.60 | -0.23% | CHF 85.85 | CHF 85.85 | CHF 84.70 | 73.02K |
| 2026-08-19 | CHF 85.80 | -0.23% | CHF 86.00 | CHF 86.15 | CHF 85.55 | 64.11K |
| 2026-08-18 | CHF 86.00 | -0.29% | CHF 86.20 | CHF 86.35 | CHF 85.45 | 72.72K |
| 2026-08-17 | CHF 86.25 | +0.88% | CHF 85.00 | CHF 86.30 | CHF 85.00 | 122.48K |
| 2026-08-14 | CHF 85.50 | +0.29% | CHF 85.55 | CHF 85.75 | CHF 84.50 | 97.55K |
| 2026-08-13 | CHF 85.25 | -0.29% | CHF 86.20 | CHF 86.50 | CHF 85.25 | 83.57K |
| 2026-08-12 | CHF 85.50 | -0.75% | CHF 86.40 | CHF 86.60 | CHF 85.00 | 114.37K |
| 2026-08-11 | CHF 86.15 | -1.77% | CHF 87.80 | CHF 87.85 | CHF 86.15 | 99.39K |
| 2026-08-10 | CHF 87.70 | -1.07% | CHF 88.60 | CHF 88.70 | CHF 87.50 | 89.85K |
| 2026-08-07 | CHF 88.65 | -0.11% | CHF 88.60 | CHF 89.30 | CHF 88.30 | 53.07K |
| 2026-08-06 | CHF 88.75 | -0.62% | CHF 89.35 | CHF 89.55 | CHF 88.00 | 103.92K |
| 2026-08-05 | CHF 89.30 | -0.89% | CHF 90.70 | CHF 90.70 | CHF 88.90 | 79.88K |
| 2026-08-04 | CHF 90.10 | +0.33% | CHF 89.50 | CHF 90.85 | CHF 89.20 | 51.81K |
| 2026-08-03 | CHF 89.80 | 0.00% | CHF 89.65 | CHF 90.35 | CHF 89.45 | 50.69K |
| 2026-07-31 | CHF 89.80 | -0.22% | CHF 90.40 | CHF 90.95 | CHF 89.50 | 39.30K |
| 2026-07-30 | CHF 90.00 | -0.22% | CHF 90.20 | CHF 90.55 | CHF 89.25 | 54.10K |
| 2026-07-29 | CHF 90.20 | -0.93% | CHF 91.15 | CHF 91.40 | CHF 89.60 | 50.48K |
| 2026-07-28 | CHF 91.05 | +0.22% | CHF 89.95 | CHF 92.35 | CHF 89.60 | 74.32K |
| 2026-07-27 | CHF 90.85 | +2.77% | CHF 88.75 | CHF 90.85 | CHF 88.10 | 65.33K |
| 2026-07-24 | CHF 88.40 | -1.56% | CHF 89.80 | CHF 91.10 | CHF 88.00 | 125.10K |
| 2026-07-23 | CHF 89.80 | -0.17% | CHF 89.80 | CHF 93.60 | CHF 89.00 | 91.40K |
| 2026-07-22 | CHF 89.95 | -0.22% | CHF 90.30 | CHF 91.50 | CHF 89.90 | 67.36K |
| 2026-07-21 | CHF 90.15 | +0.11% | CHF 90.25 | CHF 90.45 | CHF 89.65 | 47.71K |
| 2026-07-20 | CHF 90.05 | -0.22% | CHF 89.80 | CHF 90.50 | CHF 89.50 | 44.17K |
| 2026-07-17 | CHF 90.25 | +0.06% | CHF 90.55 | CHF 90.80 | CHF 89.60 | 90.53K |
| 2026-07-16 | CHF 90.20 | -0.88% | CHF 90.75 | CHF 91.25 | CHF 90.20 | 81.39K |
| 2026-07-15 | CHF 91.00 | -2.15% | CHF 92.70 | CHF 92.70 | CHF 90.65 | 80.57K |
| 2026-07-14 | CHF 93.00 | -0.27% | CHF 93.00 | CHF 93.20 | CHF 87.95 | 110.20K |
| 2026-07-13 | CHF 93.25 | -1.11% | CHF 94.80 | CHF 95.00 | CHF 93.25 | 46.01K |
| 2026-07-10 | CHF 94.30 | +1.29% | CHF 92.70 | CHF 94.30 | CHF 92.55 | 36.71K |
| 2026-07-09 | CHF 93.10 | -0.11% | CHF 93.50 | CHF 93.95 | CHF 92.20 | 43.07K |
| 2026-07-08 | CHF 93.20 | +0.65% | CHF 92.50 | CHF 94.40 | CHF 92.15 | 36.97K |
| 2026-07-07 | CHF 92.60 | -1.38% | CHF 94.05 | CHF 94.95 | CHF 92.50 | 75.72K |
| 2026-07-06 | CHF 93.90 | -1.05% | CHF 95.00 | CHF 95.50 | CHF 93.90 | 31.97K |
| 2026-07-03 | CHF 94.90 | -0.47% | CHF 95.00 | CHF 95.50 | CHF 94.10 | 36.75K |
| 2026-07-02 | CHF 95.35 | +0.32% | CHF 95.55 | CHF 95.85 | CHF 94.55 | 50.12K |
| 2026-07-01 | CHF 95.05 | +0.48% | CHF 94.75 | CHF 95.75 | CHF 94.00 | 56.74K |
| 2026-06-30 | CHF 94.60 | -0.73% | CHF 95.75 | CHF 96.45 | CHF 94.55 | 44.45K |
| 2026-06-29 | CHF 95.30 | +0.21% | CHF 95.25 | CHF 95.80 | CHF 94.90 | 37.85K |
| 2026-06-26 | CHF 95.10 | +0.48% | CHF 94.70 | CHF 95.35 | CHF 94.40 | 27.52K |
| 2026-06-25 | CHF 94.65 | -0.84% | CHF 95.90 | CHF 95.90 | CHF 94.45 | 30.41K |
| 2026-06-24 | CHF 95.45 | -0.68% | CHF 96.00 | CHF 96.10 | CHF 94.85 | 43.48K |
| 2026-06-23 | CHF 96.10 | +0.42% | CHF 95.65 | CHF 96.10 | CHF 95.15 | 33.53K |
| 2026-06-22 | CHF 95.70 | -0.31% | CHF 95.55 | CHF 96.20 | CHF 94.65 | 54.77K |
| 2026-06-19 | CHF 96.00 | +2.51% | CHF 94.10 | CHF 96.00 | CHF 93.35 | 195.25K |
| 2026-06-18 | CHF 93.65 | -1.37% | CHF 95.10 | CHF 95.10 | CHF 93.65 | 41.95K |
| 2026-06-17 | CHF 94.95 | +0.32% | CHF 94.40 | CHF 95.20 | CHF 93.55 | 58.59K |
| 2026-06-16 | CHF 94.65 | +0.85% | CHF 94.05 | CHF 94.65 | CHF 93.30 | 35.42K |
| 2026-06-15 | CHF 93.85 | +0.16% | CHF 94.60 | CHF 95.00 | CHF 93.35 | 35.63K |
| 2026-06-12 | CHF 93.70 | +0.75% | CHF 93.50 | CHF 94.40 | CHF 93.00 | 37.17K |
| 2026-06-11 | CHF 93.00 | -2.26% | CHF 94.05 | CHF 94.75 | CHF 92.70 | 53.87K |
| 2026-06-10 | CHF 95.15 | -0.63% | CHF 96.25 | CHF 96.25 | CHF 94.60 | 25.06K |
| 2026-06-09 | CHF 95.75 | +0.74% | CHF 94.65 | CHF 96.25 | CHF 94.65 | 34.29K |
| 2026-06-08 | CHF 95.05 | +0.11% | CHF 94.95 | CHF 95.30 | CHF 94.40 | 26.08K |
| 2026-06-05 | CHF 94.95 | +0.32% | CHF 95.80 | CHF 95.90 | CHF 94.75 | 32.18K |
| 2026-06-04 | CHF 94.65 | +1.01% | CHF 93.60 | CHF 95.25 | CHF 93.35 | 30.79K |
| 2026-06-03 | CHF 93.70 | -0.58% | CHF 94.25 | CHF 94.95 | CHF 93.25 | 35.58K |
| 2026-06-02 | CHF 94.25 | -0.26% | CHF 94.45 | CHF 95.30 | CHF 94.25 | 30.66K |
| 2026-06-01 | CHF 94.50 | -0.53% | CHF 94.30 | CHF 95.25 | CHF 93.90 | 51.63K |
| 2026-05-29 | CHF 95.00 | -1.81% | CHF 97.35 | CHF 97.35 | CHF 93.55 | 123.80K |