EMS-CHEMIE HOLDING AG EMSN
SIX · Switzerland · Process Industries
CHF 821.00+1.50 (+0.18%)
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 821.00 | +0.18% | CHF 815.00 | CHF 826.50 | CHF 809.00 | 15.00K |
| 2026-09-30 | CHF 819.50 | -0.67% | CHF 824.00 | CHF 829.00 | CHF 819.50 | 18.01K |
| 2026-09-29 | CHF 825.00 | -0.36% | CHF 826.00 | CHF 834.00 | CHF 818.00 | 9.45K |
| 2026-09-28 | CHF 828.00 | +0.91% | CHF 819.00 | CHF 830.00 | CHF 819.00 | 17.03K |
| 2026-09-25 | CHF 820.50 | -0.24% | CHF 822.50 | CHF 824.50 | CHF 816.00 | 11.90K |
| 2026-09-24 | CHF 822.50 | -0.96% | CHF 827.50 | CHF 835.00 | CHF 822.50 | 17.90K |
| 2026-09-23 | CHF 830.50 | -0.89% | CHF 838.00 | CHF 838.50 | CHF 826.00 | 11.41K |
| 2026-09-22 | CHF 838.00 | +3.14% | CHF 812.50 | CHF 838.00 | CHF 812.50 | 14.09K |
| 2026-09-21 | CHF 812.50 | +1.69% | CHF 801.00 | CHF 818.00 | CHF 796.50 | 12.74K |
| 2026-09-18 | CHF 799.00 | -1.36% | CHF 801.00 | CHF 805.50 | CHF 794.50 | 35.65K |
| 2026-09-17 | CHF 810.00 | +0.68% | CHF 804.50 | CHF 810.00 | CHF 794.00 | 9.34K |
| 2026-09-16 | CHF 804.50 | +0.12% | CHF 804.00 | CHF 807.00 | CHF 800.50 | 19.81K |
| 2026-09-15 | CHF 803.50 | +2.49% | CHF 780.00 | CHF 803.50 | CHF 777.00 | 12.10K |
| 2026-09-14 | CHF 784.00 | -1.51% | CHF 790.00 | CHF 795.00 | CHF 784.00 | 16.16K |
| 2026-09-11 | CHF 796.00 | +0.13% | CHF 795.00 | CHF 799.00 | CHF 791.00 | 4.32K |
| 2026-09-10 | CHF 795.00 | -0.06% | CHF 795.50 | CHF 796.00 | CHF 790.00 | 6.59K |
| 2026-09-09 | CHF 795.50 | +0.82% | CHF 786.00 | CHF 800.00 | CHF 786.00 | 13.30K |
| 2026-09-08 | CHF 789.00 | +0.64% | CHF 782.00 | CHF 790.00 | CHF 782.00 | 5.69K |
| 2026-09-07 | CHF 784.00 | -0.63% | CHF 789.00 | CHF 789.00 | CHF 780.00 | 6.42K |
| 2026-09-04 | CHF 789.00 | -0.13% | CHF 787.00 | CHF 794.00 | CHF 784.00 | 11.12K |
| 2026-09-03 | CHF 790.00 | -0.25% | CHF 788.00 | CHF 794.50 | CHF 785.50 | 8.87K |
| 2026-09-02 | CHF 792.00 | -0.31% | CHF 791.00 | CHF 797.00 | CHF 787.00 | 9.93K |
| 2026-09-01 | CHF 794.50 | +0.57% | CHF 797.00 | CHF 798.50 | CHF 784.00 | 15.33K |
| 2026-08-31 | CHF 790.00 | -0.13% | CHF 793.00 | CHF 802.00 | CHF 789.50 | 29.32K |
| 2026-08-28 | CHF 791.00 | +2.86% | CHF 774.00 | CHF 796.50 | CHF 772.00 | 16.29K |
| 2026-08-27 | CHF 769.00 | -0.26% | CHF 769.00 | CHF 771.50 | CHF 761.00 | 16.80K |
| 2026-08-26 | CHF 771.00 | -0.45% | CHF 773.00 | CHF 783.00 | CHF 771.00 | 9.85K |
| 2026-08-25 | CHF 774.50 | +0.32% | CHF 778.50 | CHF 779.00 | CHF 770.00 | 8.52K |
| 2026-08-24 | CHF 772.00 | -0.58% | CHF 776.00 | CHF 783.00 | CHF 770.50 | 11.65K |
| 2026-08-21 | CHF 776.50 | +0.84% | CHF 769.50 | CHF 780.50 | CHF 769.00 | 10.66K |
| 2026-08-20 | CHF 770.00 | -1.09% | CHF 781.00 | CHF 781.00 | CHF 757.50 | 11.87K |
| 2026-08-19 | CHF 778.50 | -0.06% | CHF 777.00 | CHF 783.00 | CHF 774.00 | 12.31K |
| 2026-08-18 | CHF 779.00 | -0.64% | CHF 782.00 | CHF 786.00 | CHF 776.50 | 12.53K |
| 2026-08-17 | CHF 784.00 | -1.82% | CHF 795.00 | CHF 800.00 | CHF 784.00 | 12.81K |
| 2026-08-14 | CHF 798.50 | +0.57% | CHF 799.00 | CHF 799.50 | CHF 790.00 | 8.45K |
| 2026-08-13 | CHF 794.00 | -0.38% | CHF 796.50 | CHF 798.00 | CHF 792.00 | 10.15K |
| 2026-08-12 | CHF 797.00 | -0.81% | CHF 803.00 | CHF 803.50 | CHF 793.50 | 12.72K |
| 2026-08-11 | CHF 803.50 | -3.02% | CHF 812.50 | CHF 816.00 | CHF 798.00 | 15.75K |
| 2026-08-10 | CHF 828.50 | -0.06% | CHF 829.00 | CHF 839.50 | CHF 824.50 | 19.99K |
| 2026-08-07 | CHF 829.00 | +0.73% | CHF 822.00 | CHF 830.50 | CHF 822.00 | 12.59K |
| 2026-08-06 | CHF 823.00 | +0.49% | CHF 818.00 | CHF 827.50 | CHF 818.00 | 14.94K |
| 2026-08-05 | CHF 819.00 | -0.36% | CHF 820.00 | CHF 828.00 | CHF 813.00 | 19.35K |
| 2026-08-04 | CHF 822.00 | -0.48% | CHF 826.50 | CHF 828.00 | CHF 820.00 | 42.94K |
| 2026-08-03 | CHF 826.00 | +1.04% | CHF 818.00 | CHF 832.00 | CHF 815.50 | 14.08K |
| 2026-07-31 | CHF 817.50 | -0.30% | CHF 819.00 | CHF 823.00 | CHF 817.50 | 28.92K |
| 2026-07-30 | CHF 820.00 | +1.42% | CHF 809.00 | CHF 823.50 | CHF 808.50 | 22.42K |
| 2026-07-29 | CHF 808.50 | +1.06% | CHF 800.00 | CHF 808.50 | CHF 790.50 | 20.96K |
| 2026-07-28 | CHF 800.00 | +1.59% | CHF 788.50 | CHF 800.00 | CHF 777.00 | 20.54K |
| 2026-07-27 | CHF 787.50 | -0.19% | CHF 794.00 | CHF 797.00 | CHF 787.50 | 13.43K |
| 2026-07-24 | CHF 789.00 | +0.57% | CHF 784.50 | CHF 793.50 | CHF 783.50 | 21.68K |
| 2026-07-23 | CHF 784.50 | +0.38% | CHF 780.00 | CHF 795.00 | CHF 775.50 | 23.45K |
| 2026-07-22 | CHF 781.50 | +0.45% | CHF 775.50 | CHF 785.00 | CHF 772.00 | 17.97K |
| 2026-07-21 | CHF 778.00 | +2.37% | CHF 763.50 | CHF 778.00 | CHF 758.50 | 17.10K |
| 2026-07-20 | CHF 760.00 | 0.00% | CHF 756.50 | CHF 762.50 | CHF 751.50 | 14.59K |
| 2026-07-17 | CHF 760.00 | +0.07% | CHF 758.00 | CHF 761.50 | CHF 751.00 | 15.88K |
| 2026-07-16 | CHF 759.50 | -0.39% | CHF 763.00 | CHF 763.00 | CHF 752.00 | 20.44K |
| 2026-07-15 | CHF 762.50 | 0.00% | CHF 760.00 | CHF 768.50 | CHF 757.00 | 15.20K |
| 2026-07-14 | CHF 762.50 | +2.01% | CHF 745.50 | CHF 762.50 | CHF 739.50 | 28.08K |
| 2026-07-13 | CHF 747.50 | +4.77% | CHF 724.50 | CHF 747.50 | CHF 724.50 | 26.38K |
| 2026-07-10 | CHF 713.50 | +4.24% | CHF 686.00 | CHF 719.00 | CHF 679.00 | 25.15K |
| 2026-07-09 | CHF 684.50 | -0.80% | CHF 693.50 | CHF 693.50 | CHF 679.00 | 20.81K |
| 2026-07-08 | CHF 690.00 | -0.36% | CHF 689.00 | CHF 696.00 | CHF 686.50 | 15.13K |
| 2026-07-07 | CHF 692.50 | +0.22% | CHF 691.00 | CHF 696.50 | CHF 690.00 | 11.22K |
| 2026-07-06 | CHF 691.00 | -1.00% | CHF 686.50 | CHF 691.00 | CHF 680.00 | 15.72K |
| 2026-07-03 | CHF 698.00 | +0.43% | CHF 695.50 | CHF 698.50 | CHF 694.00 | 8.74K |
| 2026-07-02 | CHF 695.00 | +1.16% | CHF 681.50 | CHF 698.00 | CHF 681.50 | 9.09K |
| 2026-07-01 | CHF 687.00 | -0.87% | CHF 696.50 | CHF 698.50 | CHF 678.50 | 17.60K |
| 2026-06-30 | CHF 693.00 | +0.22% | CHF 694.00 | CHF 700.00 | CHF 689.50 | 21.85K |
| 2026-06-29 | CHF 691.50 | -1.07% | CHF 699.50 | CHF 699.50 | CHF 687.50 | 11.54K |
| 2026-06-26 | CHF 699.00 | -1.76% | CHF 710.00 | CHF 711.50 | CHF 694.00 | 13.00K |
| 2026-06-25 | CHF 711.50 | +0.57% | CHF 708.00 | CHF 714.00 | CHF 705.50 | 8.97K |
| 2026-06-24 | CHF 707.50 | +0.78% | CHF 700.00 | CHF 714.00 | CHF 700.00 | 10.25K |
| 2026-06-23 | CHF 702.00 | -0.92% | CHF 700.00 | CHF 705.50 | CHF 695.50 | 10.32K |
| 2026-06-22 | CHF 708.50 | -0.28% | CHF 712.00 | CHF 712.00 | CHF 700.00 | 11.16K |
| 2026-06-19 | CHF 710.50 | +1.43% | CHF 702.00 | CHF 713.50 | CHF 702.00 | 25.54K |
| 2026-06-18 | CHF 700.50 | -0.28% | CHF 702.00 | CHF 702.50 | CHF 687.50 | 11.68K |
| 2026-06-17 | CHF 702.50 | +0.93% | CHF 693.50 | CHF 703.50 | CHF 690.00 | 16.24K |
| 2026-06-16 | CHF 696.00 | -1.00% | CHF 705.00 | CHF 705.00 | CHF 694.00 | 22.74K |
| 2026-06-15 | CHF 703.00 | +0.64% | CHF 706.50 | CHF 716.00 | CHF 703.00 | 12.71K |
| 2026-06-12 | CHF 698.50 | +1.23% | CHF 698.00 | CHF 700.50 | CHF 694.00 | 11.02K |
| 2026-06-11 | CHF 690.00 | -0.36% | CHF 692.00 | CHF 699.00 | CHF 690.00 | 9.77K |
| 2026-06-10 | CHF 692.50 | +0.22% | CHF 691.50 | CHF 697.00 | CHF 686.50 | 14.17K |
| 2026-06-09 | CHF 691.00 | 0.00% | CHF 690.00 | CHF 695.00 | CHF 689.50 | 15.08K |
| 2026-06-08 | CHF 691.00 | -0.65% | CHF 688.50 | CHF 695.00 | CHF 685.00 | 15.07K |
| 2026-06-05 | CHF 695.50 | -1.21% | CHF 705.00 | CHF 709.50 | CHF 695.50 | 17.65K |
| 2026-06-04 | CHF 704.00 | -1.40% | CHF 709.00 | CHF 715.00 | CHF 704.00 | 27.38K |
| 2026-06-03 | CHF 714.00 | +0.85% | CHF 710.50 | CHF 714.00 | CHF 702.50 | 21.22K |
| 2026-06-02 | CHF 708.00 | +1.43% | CHF 696.50 | CHF 711.50 | CHF 696.50 | 14.18K |
| 2026-06-01 | CHF 698.00 | -2.17% | CHF 712.00 | CHF 712.00 | CHF 696.00 | 26.32K |
| 2026-05-29 | CHF 713.50 | +1.28% | CHF 706.00 | CHF 715.50 | CHF 702.50 | 124.52K |