Cembra Money Bank AG (LON:0QPJ)
London · Delayed Price · Currency is GBP · Price in CHF 91.28
+0.12 (0.13%)
At close: Sep 12, 2025
Cembra Money Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 91.95 | 92.20 | 91.60 | 91.75 | 91.75 | -0.30% | 14,453 |
| Aug 7, 2025 | 91.50 | 92.40 | 91.50 | 92.03 | 92.03 | 1.02% | 2,980 |
| Aug 6, 2025 | 91.50 | 91.73 | 90.88 | 91.10 | 91.10 | -0.26% | 2,845 |
| Aug 5, 2025 | 91.65 | 91.80 | 91.08 | 91.34 | 91.34 | 0.26% | 7,539 |
| Aug 4, 2025 | 89.00 | 91.95 | 89.00 | 91.10 | 91.10 | -0.89% | 5,152 |
| Jul 31, 2025 | 90.85 | 92.60 | 90.85 | 91.92 | 91.92 | 1.57% | 25,190 |
| Jul 30, 2025 | 88.90 | 90.85 | 88.90 | 90.50 | 90.50 | 1.69% | 24,834 |
| Jul 29, 2025 | 88.65 | 90.19 | 88.00 | 89.00 | 89.00 | -0.97% | 8,720 |
| Jul 28, 2025 | 90.15 | 90.25 | 88.60 | 89.87 | 89.87 | -0.70% | 5,303 |
| Jul 25, 2025 | 92.98 | 93.05 | 90.50 | 90.50 | 90.50 | -1.58% | 7,223 |
| Jul 24, 2025 | 96.05 | 98.00 | 89.85 | 91.95 | 91.95 | -10.37% | 21,504 |
| Jul 23, 2025 | 103.00 | 103.30 | 101.80 | 102.59 | 102.59 | -0.59% | 1,520 |
| Jul 22, 2025 | 104.00 | 104.05 | 103.00 | 103.20 | 103.20 | -0.96% | 1,072 |
| Jul 21, 2025 | 104.20 | 104.70 | 103.80 | 104.20 | 104.20 | 0.19% | 1,410 |
| Jul 18, 2025 | 104.40 | 104.40 | 104.00 | 104.00 | 104.00 | -0.10% | 2,740 |
| Jul 17, 2025 | 103.90 | 104.20 | 103.00 | 104.10 | 104.10 | - | 4,758 |
| Jul 16, 2025 | 102.70 | 104.10 | 100.40 | 104.10 | 104.10 | 1.76% | 29,577 |
| Jul 15, 2025 | 103.10 | 103.30 | 102.00 | 102.30 | 102.30 | -0.97% | 2,197 |
| Jul 14, 2025 | 100.80 | 103.30 | 100.40 | 103.30 | 103.30 | 2.18% | 141,436 |
| Jul 11, 2025 | 101.40 | 101.60 | 100.90 | 101.10 | 101.10 | -0.49% | 496 |
| Jul 10, 2025 | 102.50 | 102.50 | 100.80 | 101.60 | 101.60 | -0.39% | 8,210 |
| Jul 9, 2025 | 101.80 | 102.30 | 101.50 | 102.00 | 102.00 | 0.49% | 9,271 |
| Jul 8, 2025 | 101.50 | 102.20 | 101.40 | 101.50 | 101.50 | 0.59% | 1,105 |
| Jul 7, 2025 | 99.80 | 101.30 | 99.30 | 100.90 | 100.90 | 1.77% | 1,726 |