Cembra Money Bank AG (FRA:GEH)
Germany · Delayed Price · Currency is EUR 102.10
-0.80 (-0.78%)
Last updated: Jun 4, 2026, 8:01 AM CET
FRA:GEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | - | -0.10% | - |
| Jun 2, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Jun 1, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | - |
| May 29, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| May 28, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| May 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 60 |
| May 26, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 60 |
| May 25, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | - |
| May 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 10 |
| May 21, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | 10 |
| May 20, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 50 |
| May 19, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1.96% | 120 |
| May 18, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| May 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 50 |
| May 14, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| May 13, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| May 12, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| May 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| May 8, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| May 7, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| May 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| May 5, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| May 4, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Apr 30, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Apr 29, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Apr 28, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.88% | - |
| Apr 27, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 103.92 | - | 4 |
| Apr 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 103.92 | -1.79% | - |
| Apr 23, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 105.81 | -0.88% | - |
| Apr 22, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 106.75 | - | - |
| Apr 21, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 106.75 | 1.80% | - |
| Apr 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 104.86 | - | - |
| Apr 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 104.86 | - | - |
| Apr 16, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 104.86 | 0.91% | - |
| Apr 15, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 103.92 | - | - |
| Apr 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 103.92 | 0.92% | - |
| Apr 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 102.97 | 0.93% | - |
| Apr 10, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 102.03 | 0.93% | - |
| Apr 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 101.08 | -0.93% | - |
| Apr 8, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 102.03 | -0.92% | - |
| Apr 7, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 102.97 | 0.46% | 46 |
| Apr 2, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 102.50 | -0.09% | - |
| Apr 1, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 102.59 | 1.50% | - |
| Mar 31, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 101.08 | 2.10% | - |
| Mar 30, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 99.00 | -1.04% | - |
| Mar 27, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 100.04 | 1.53% | - |
| Mar 26, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 98.53 | -0.67% | - |
| Mar 25, 2026 | 104.90 | 105.00 | 104.90 | 105.00 | 99.19 | 1.45% | - |
| Mar 24, 2026 | 104.80 | 104.80 | 103.50 | 103.50 | 97.78 | 1.67% | - |
| Mar 23, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 96.17 | -3.32% | - |