Emmi AG EMMN
SIX · Switzerland · Consumer Non-Durables
CHF 839.00-16.00 (-1.87%)
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 839.00 | -1.87% | CHF 855.00 | CHF 856.00 | CHF 838.00 | 4.94K |
| 2026-09-30 | CHF 855.00 | -0.35% | CHF 856.00 | CHF 868.00 | CHF 855.00 | 4.72K |
| 2026-09-29 | CHF 858.00 | -0.12% | CHF 858.00 | CHF 860.00 | CHF 840.00 | 7.70K |
| 2026-09-28 | CHF 859.00 | +2.14% | CHF 854.00 | CHF 867.00 | CHF 851.00 | 7.02K |
| 2026-09-25 | CHF 841.00 | +0.72% | CHF 835.00 | CHF 849.00 | CHF 833.00 | 5.27K |
| 2026-09-24 | CHF 835.00 | +0.36% | CHF 832.00 | CHF 839.00 | CHF 824.00 | 1.85K |
| 2026-09-23 | CHF 832.00 | -1.19% | CHF 843.00 | CHF 848.00 | CHF 831.00 | 2.94K |
| 2026-09-22 | CHF 842.00 | +1.32% | CHF 834.00 | CHF 850.00 | CHF 825.00 | 5.40K |
| 2026-09-21 | CHF 831.00 | +0.12% | CHF 841.00 | CHF 841.00 | CHF 825.00 | 5.92K |
| 2026-09-18 | CHF 830.00 | 0.00% | CHF 826.00 | CHF 832.00 | CHF 823.00 | 11.31K |
| 2026-09-17 | CHF 830.00 | +0.61% | CHF 821.00 | CHF 834.00 | CHF 821.00 | 3.31K |
| 2026-09-16 | CHF 825.00 | -1.20% | CHF 844.00 | CHF 844.00 | CHF 825.00 | 3.14K |
| 2026-09-15 | CHF 835.00 | -0.60% | CHF 841.00 | CHF 843.00 | CHF 830.00 | 1.86K |
| 2026-09-14 | CHF 840.00 | +1.08% | CHF 832.00 | CHF 850.00 | CHF 829.00 | 3.14K |
| 2026-09-11 | CHF 831.00 | -0.36% | CHF 839.00 | CHF 840.00 | CHF 830.00 | 1.63K |
| 2026-09-10 | CHF 834.00 | -0.24% | CHF 833.00 | CHF 841.00 | CHF 833.00 | 1.57K |
| 2026-09-09 | CHF 836.00 | -1.18% | CHF 843.00 | CHF 845.00 | CHF 835.00 | 1.92K |
| 2026-09-08 | CHF 846.00 | +1.56% | CHF 835.00 | CHF 853.00 | CHF 834.00 | 4.23K |
| 2026-09-07 | CHF 833.00 | -0.36% | CHF 830.00 | CHF 838.00 | CHF 830.00 | 1.43K |
| 2026-09-04 | CHF 836.00 | -0.36% | CHF 839.00 | CHF 839.00 | CHF 830.00 | 3.24K |
| 2026-09-03 | CHF 839.00 | 0.00% | CHF 840.00 | CHF 846.00 | CHF 833.00 | 2.50K |
| 2026-09-02 | CHF 839.00 | -0.59% | CHF 838.00 | CHF 848.00 | CHF 833.00 | 3.50K |
| 2026-09-01 | CHF 844.00 | +0.36% | CHF 842.00 | CHF 853.00 | CHF 834.00 | 4.43K |
| 2026-08-31 | CHF 841.00 | -1.41% | CHF 854.00 | CHF 854.00 | CHF 840.00 | 3.93K |
| 2026-08-28 | CHF 853.00 | +0.59% | CHF 849.00 | CHF 858.00 | CHF 846.00 | 2.88K |
| 2026-08-27 | CHF 848.00 | +0.36% | CHF 849.00 | CHF 852.00 | CHF 843.00 | 4.25K |
| 2026-08-26 | CHF 845.00 | -0.71% | CHF 851.00 | CHF 860.00 | CHF 845.00 | 3.14K |
| 2026-08-25 | CHF 851.00 | +0.95% | CHF 843.00 | CHF 854.00 | CHF 843.00 | 4.67K |
| 2026-08-24 | CHF 843.00 | +2.18% | CHF 833.00 | CHF 845.00 | CHF 832.00 | 4.68K |
| 2026-08-21 | CHF 825.00 | -1.32% | CHF 832.00 | CHF 839.00 | CHF 825.00 | 5.80K |
| 2026-08-20 | CHF 836.00 | +0.72% | CHF 834.00 | CHF 850.00 | CHF 828.00 | 5.30K |
| 2026-08-19 | CHF 830.00 | -4.71% | CHF 870.00 | CHF 872.00 | CHF 830.00 | 5.21K |
| 2026-08-18 | CHF 871.00 | +1.16% | CHF 857.00 | CHF 877.00 | CHF 857.00 | 4.79K |
| 2026-08-17 | CHF 861.00 | -0.81% | CHF 865.00 | CHF 868.00 | CHF 855.00 | 2.85K |
| 2026-08-14 | CHF 868.00 | -0.46% | CHF 870.00 | CHF 872.00 | CHF 862.00 | 1.46K |
| 2026-08-13 | CHF 872.00 | +0.93% | CHF 864.00 | CHF 877.00 | CHF 864.00 | 2.32K |
| 2026-08-12 | CHF 864.00 | -0.58% | CHF 866.00 | CHF 869.00 | CHF 860.00 | 5.06K |
| 2026-08-11 | CHF 869.00 | -0.46% | CHF 876.00 | CHF 877.00 | CHF 867.00 | 2.07K |
| 2026-08-10 | CHF 873.00 | -0.68% | CHF 874.00 | CHF 877.00 | CHF 866.00 | 2.02K |
| 2026-08-07 | CHF 879.00 | +1.15% | CHF 866.00 | CHF 880.00 | CHF 863.00 | 2.30K |
| 2026-08-06 | CHF 869.00 | -0.11% | CHF 878.00 | CHF 880.00 | CHF 866.00 | 2.61K |
| 2026-08-05 | CHF 870.00 | 0.00% | CHF 859.00 | CHF 889.00 | CHF 859.00 | 2.15K |
| 2026-08-04 | CHF 870.00 | -1.36% | CHF 877.00 | CHF 885.00 | CHF 869.00 | 3.82K |
| 2026-08-03 | CHF 882.00 | +1.61% | CHF 864.00 | CHF 888.00 | CHF 859.00 | 4.54K |
| 2026-07-31 | CHF 868.00 | -0.23% | CHF 863.00 | CHF 870.00 | CHF 856.00 | 8.93K |
| 2026-07-30 | CHF 870.00 | +0.35% | CHF 870.00 | CHF 874.00 | CHF 864.00 | 3.91K |
| 2026-07-29 | CHF 867.00 | +0.46% | CHF 865.00 | CHF 868.00 | CHF 857.00 | 5.76K |
| 2026-07-28 | CHF 863.00 | +1.17% | CHF 852.00 | CHF 867.00 | CHF 851.00 | 6.84K |
| 2026-07-27 | CHF 853.00 | -0.81% | CHF 865.00 | CHF 865.00 | CHF 852.00 | 2.81K |
| 2026-07-24 | CHF 860.00 | +0.35% | CHF 856.00 | CHF 866.00 | CHF 856.00 | 10.12K |
| 2026-07-23 | CHF 857.00 | -1.72% | CHF 870.00 | CHF 870.00 | CHF 851.00 | 7.23K |
| 2026-07-22 | CHF 872.00 | -0.57% | CHF 887.00 | CHF 887.00 | CHF 870.00 | 7.16K |
| 2026-07-21 | CHF 877.00 | -1.24% | CHF 885.00 | CHF 885.00 | CHF 867.00 | 23.48K |
| 2026-07-20 | CHF 888.00 | -0.45% | CHF 900.00 | CHF 900.00 | CHF 877.00 | 4.66K |
| 2026-07-17 | CHF 892.00 | -0.67% | CHF 905.00 | CHF 910.00 | CHF 887.00 | 7.24K |
| 2026-07-16 | CHF 898.00 | -0.22% | CHF 895.00 | CHF 902.00 | CHF 893.00 | 14.79K |
| 2026-07-15 | CHF 900.00 | +0.33% | CHF 900.00 | CHF 901.00 | CHF 890.00 | 4.31K |
| 2026-07-14 | CHF 897.00 | +0.11% | CHF 893.00 | CHF 899.00 | CHF 890.00 | 3.68K |
| 2026-07-13 | CHF 896.00 | +1.13% | CHF 883.00 | CHF 903.00 | CHF 883.00 | 3.97K |
| 2026-07-10 | CHF 886.00 | -0.23% | CHF 876.00 | CHF 887.00 | CHF 876.00 | 3.87K |
| 2026-07-09 | CHF 888.00 | 0.00% | CHF 876.00 | CHF 895.00 | CHF 875.00 | 5.46K |
| 2026-07-08 | CHF 888.00 | +0.91% | CHF 890.00 | CHF 893.00 | CHF 883.00 | 3.42K |
| 2026-07-07 | CHF 880.00 | -0.79% | CHF 889.00 | CHF 895.00 | CHF 879.00 | 4.93K |
| 2026-07-06 | CHF 887.00 | 0.00% | CHF 893.00 | CHF 898.00 | CHF 882.00 | 3.23K |
| 2026-07-03 | CHF 887.00 | +0.23% | CHF 876.00 | CHF 892.00 | CHF 860.00 | 2.25K |
| 2026-07-02 | CHF 885.00 | +1.14% | CHF 883.00 | CHF 895.00 | CHF 881.00 | 4.23K |
| 2026-07-01 | CHF 875.00 | -0.68% | CHF 881.00 | CHF 882.00 | CHF 863.00 | 4.65K |
| 2026-06-30 | CHF 881.00 | +0.23% | CHF 868.00 | CHF 886.00 | CHF 867.00 | 5.20K |
| 2026-06-29 | CHF 879.00 | -0.68% | CHF 857.00 | CHF 888.00 | CHF 857.00 | 4.13K |
| 2026-06-26 | CHF 885.00 | +1.72% | CHF 868.00 | CHF 889.00 | CHF 868.00 | 4.77K |
| 2026-06-25 | CHF 870.00 | -0.46% | CHF 875.00 | CHF 875.00 | CHF 866.00 | 5.55K |
| 2026-06-24 | CHF 874.00 | +1.63% | CHF 860.00 | CHF 874.00 | CHF 860.00 | 4.97K |
| 2026-06-23 | CHF 860.00 | +1.18% | CHF 853.00 | CHF 860.00 | CHF 849.00 | 3.67K |
| 2026-06-22 | CHF 850.00 | -0.58% | CHF 850.00 | CHF 853.00 | CHF 843.00 | 4.42K |
| 2026-06-19 | CHF 855.00 | +1.18% | CHF 850.00 | CHF 855.00 | CHF 843.00 | 5.08K |
| 2026-06-18 | CHF 845.00 | -0.12% | CHF 843.00 | CHF 848.00 | CHF 835.00 | 4.38K |
| 2026-06-17 | CHF 846.00 | -1.51% | CHF 853.00 | CHF 856.00 | CHF 840.00 | 6.70K |
| 2026-06-16 | CHF 859.00 | -1.15% | CHF 875.00 | CHF 875.00 | CHF 853.00 | 3.90K |
| 2026-06-15 | CHF 869.00 | -1.59% | CHF 874.00 | CHF 881.00 | CHF 863.00 | 3.62K |
| 2026-06-12 | CHF 883.00 | +0.68% | CHF 872.00 | CHF 884.00 | CHF 872.00 | 3.25K |
| 2026-06-11 | CHF 877.00 | +0.11% | CHF 874.00 | CHF 887.00 | CHF 872.00 | 4.15K |
| 2026-06-10 | CHF 876.00 | +2.34% | CHF 857.00 | CHF 876.00 | CHF 855.00 | 5.76K |
| 2026-06-09 | CHF 856.00 | -0.23% | CHF 867.00 | CHF 867.00 | CHF 848.00 | 2.79K |
| 2026-06-08 | CHF 858.00 | -0.69% | CHF 865.00 | CHF 870.00 | CHF 856.00 | 2.70K |
| 2026-06-05 | CHF 864.00 | -0.80% | CHF 871.00 | CHF 877.00 | CHF 862.00 | 3.29K |
| 2026-06-04 | CHF 871.00 | -0.11% | CHF 873.00 | CHF 883.00 | CHF 867.00 | 3.83K |
| 2026-06-03 | CHF 872.00 | +0.69% | CHF 859.00 | CHF 872.00 | CHF 854.00 | 3.78K |
| 2026-06-02 | CHF 866.00 | +1.17% | CHF 854.00 | CHF 867.00 | CHF 845.00 | 2.48K |
| 2026-06-01 | CHF 856.00 | -0.81% | CHF 851.00 | CHF 865.00 | CHF 851.00 | 3.72K |
| 2026-05-29 | CHF 863.00 | +1.53% | CHF 849.00 | CHF 867.00 | CHF 849.00 | 6.39K |