Cembra Money Bank AG (LON:0QPJ)
London · Delayed Price · Currency is GBP · Price in CHF 89.84
-0.09 (-0.09%)
At close: Oct 17, 2025
Cembra Money Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 89.05 | 90.00 | 88.60 | 89.84 | 89.84 | -0.09% | 10,664 |
| Oct 16, 2025 | 90.55 | 90.55 | 89.50 | 89.92 | 89.92 | -0.87% | 6,699 |
| Oct 15, 2025 | 91.40 | 91.40 | 90.60 | 90.71 | 90.71 | -0.81% | 7,996 |
| Oct 14, 2025 | 91.55 | 92.20 | 91.15 | 91.45 | 91.45 | -0.60% | 7,421 |
| Oct 13, 2025 | 92.95 | 93.29 | 91.95 | 92.00 | 92.00 | -0.86% | 18,488 |
| Oct 10, 2025 | 92.55 | 93.55 | 92.55 | 92.80 | 92.80 | 0.32% | 97,077 |
| Oct 9, 2025 | 91.50 | 92.75 | 91.50 | 92.50 | 92.50 | 0.76% | 19,266 |
| Oct 8, 2025 | 91.85 | 92.00 | 91.30 | 91.80 | 91.80 | 0.21% | 13,656 |
| Oct 7, 2025 | 91.60 | 92.10 | 91.50 | 91.61 | 91.61 | -0.21% | 3,610 |
| Oct 6, 2025 | 91.45 | 93.40 | 91.30 | 91.80 | 91.80 | 0.61% | 6,213 |
| Oct 3, 2025 | 90.60 | 91.75 | 90.00 | 91.24 | 91.24 | 1.27% | 14,157 |
| Oct 2, 2025 | 90.30 | 90.60 | 90.08 | 90.10 | 90.10 | -0.09% | 20,748 |
| Oct 1, 2025 | 91.00 | 91.15 | 90.18 | 90.18 | 90.18 | -1.37% | 3,748 |
| Sep 30, 2025 | 91.70 | 91.85 | 91.35 | 91.43 | 91.43 | 0.41% | 11,676 |
| Sep 29, 2025 | 90.80 | 91.45 | 90.40 | 91.06 | 91.06 | 0.81% | 11,086 |
| Sep 26, 2025 | 90.25 | 90.59 | 90.10 | 90.33 | 90.33 | 0.36% | 5,645 |
| Sep 25, 2025 | 89.70 | 90.33 | 89.40 | 90.00 | 90.00 | 0.17% | 12,409 |
| Sep 24, 2025 | 90.40 | 90.40 | 89.70 | 89.85 | 89.85 | -0.75% | 16,530 |
| Sep 23, 2025 | 89.95 | 90.60 | 89.95 | 90.53 | 90.53 | 0.59% | 5,872 |
| Sep 22, 2025 | 90.35 | 90.35 | 89.65 | 90.00 | 90.00 | 0.05% | 11,104 |
| Sep 19, 2025 | 89.10 | 90.35 | 88.85 | 89.95 | 89.95 | 0.79% | 16,357 |
| Sep 18, 2025 | 89.60 | 89.93 | 88.95 | 89.25 | 89.25 | -0.39% | 13,085 |
| Sep 17, 2025 | 90.00 | 90.33 | 89.58 | 89.60 | 89.60 | -0.50% | 7,954 |
| Sep 16, 2025 | 91.00 | 91.20 | 89.70 | 90.06 | 90.06 | -1.02% | 16,691 |
| Sep 15, 2025 | 91.55 | 92.00 | 90.98 | 90.98 | 90.98 | -0.32% | 12,679 |
| Sep 12, 2025 | 91.50 | 91.85 | 91.25 | 91.28 | 91.28 | 0.13% | 7,412 |
| Sep 11, 2025 | 91.48 | 92.20 | 90.94 | 91.16 | 91.16 | -0.04% | 6,602 |
| Sep 10, 2025 | 91.90 | 93.45 | 91.20 | 91.20 | 91.20 | -0.57% | 3,478 |
| Sep 9, 2025 | 91.85 | 91.85 | 91.50 | 91.72 | 91.72 | 0.46% | 5,876 |
| Sep 8, 2025 | 91.30 | 91.80 | 90.80 | 91.30 | 91.30 | 0.38% | 42,027 |
| Sep 5, 2025 | 91.70 | 92.00 | 90.95 | 90.95 | 90.95 | -1.14% | 6,179 |
| Sep 4, 2025 | 91.20 | 92.20 | 90.60 | 92.00 | 92.00 | 1.93% | 7,528 |
| Sep 3, 2025 | 90.20 | 90.75 | 90.20 | 90.26 | 90.26 | -0.20% | 27,075 |
| Sep 2, 2025 | 91.10 | 91.45 | 90.10 | 90.44 | 90.44 | -0.89% | 9,268 |
| Sep 1, 2025 | 90.50 | 91.55 | 90.50 | 91.25 | 91.25 | 0.55% | 25,072 |
| Aug 29, 2025 | 91.43 | 91.45 | 90.50 | 90.75 | 90.75 | -0.11% | 44,277 |
| Aug 28, 2025 | 91.45 | 91.70 | 90.85 | 90.85 | 90.85 | -0.44% | 3,108 |
| Aug 27, 2025 | 92.60 | 92.60 | 91.15 | 91.25 | 91.25 | -1.35% | 998 |
| Aug 26, 2025 | 92.40 | 92.85 | 92.40 | 92.50 | 92.50 | -0.27% | 2,956 |
| Aug 25, 2025 | 92.85 | 93.10 | 92.60 | 92.75 | 92.75 | 0.05% | 800 |
| Aug 22, 2025 | 92.70 | 93.45 | 92.70 | 92.70 | 92.70 | -0.27% | 929 |
| Aug 21, 2025 | 91.80 | 93.45 | 91.80 | 92.95 | 92.95 | 1.25% | 1,344 |
| Aug 20, 2025 | 90.50 | 92.00 | 90.45 | 91.80 | 91.80 | 1.66% | 826 |
| Aug 19, 2025 | 90.30 | 90.80 | 90.00 | 90.30 | 90.30 | -0.55% | 586 |
| Aug 18, 2025 | 91.30 | 91.30 | 90.70 | 90.80 | 90.80 | -0.44% | 2,303 |
| Aug 15, 2025 | 92.00 | 92.35 | 91.15 | 91.20 | 91.20 | -1.22% | 2,272 |
| Aug 14, 2025 | 92.25 | 92.70 | 91.85 | 92.33 | 92.33 | 0.35% | 5,434 |
| Aug 13, 2025 | 92.25 | 92.73 | 91.95 | 92.00 | 92.00 | -0.05% | 504 |
| Aug 12, 2025 | 92.90 | 93.15 | 92.05 | 92.05 | 92.05 | -0.81% | 3,242 |
| Aug 11, 2025 | 92.00 | 93.18 | 92.00 | 92.80 | 92.80 | 1.14% | 1,431 |