Cembra Money Bank AG (SWX:CMBN)
Switzerland · Delayed Price · Currency is CHF 91.45
0.00 (0.00%)
Sep 30, 2025, 5:31 PM CET
Cembra Money Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 91.75 | 91.85 | 91.20 | 91.45 | 91.45 | - | 64,025 |
| Sep 29, 2025 | 90.60 | 91.45 | 90.40 | 91.45 | 91.45 | 1.16% | 37,273 |
| Sep 26, 2025 | 90.10 | 90.75 | 90.10 | 90.40 | 90.40 | 0.44% | 27,340 |
| Sep 25, 2025 | 89.60 | 90.45 | 89.40 | 90.00 | 90.00 | 0.17% | 28,457 |
| Sep 24, 2025 | 90.40 | 90.40 | 89.45 | 89.85 | 89.85 | -0.39% | 43,000 |
| Sep 23, 2025 | 89.95 | 90.80 | 89.80 | 90.20 | 90.20 | 0.61% | 48,886 |
| Sep 22, 2025 | 90.30 | 90.40 | 89.40 | 89.65 | 89.65 | -0.44% | 53,089 |
| Sep 19, 2025 | 89.30 | 90.50 | 88.75 | 90.05 | 90.05 | 0.90% | 174,844 |
| Sep 18, 2025 | 89.70 | 89.95 | 88.90 | 89.25 | 89.25 | -0.39% | 53,212 |
| Sep 17, 2025 | 90.00 | 90.45 | 89.60 | 89.60 | 89.60 | -0.50% | 34,815 |
| Sep 16, 2025 | 91.20 | 91.20 | 89.70 | 90.05 | 90.05 | -1.04% | 58,394 |
| Sep 15, 2025 | 91.50 | 92.15 | 91.00 | 91.00 | 91.00 | -0.27% | 28,939 |
| Sep 12, 2025 | 91.50 | 91.90 | 91.10 | 91.25 | 91.25 | 0.05% | 42,804 |
| Sep 11, 2025 | 91.55 | 92.30 | 90.85 | 91.20 | 91.20 | - | 39,796 |
| Sep 10, 2025 | 91.90 | 92.60 | 91.20 | 91.20 | 91.20 | -0.71% | 53,903 |
| Sep 9, 2025 | 91.85 | 91.95 | 91.40 | 91.85 | 91.85 | 0.60% | 32,558 |
| Sep 8, 2025 | 90.90 | 91.85 | 90.90 | 91.30 | 91.30 | 0.38% | 28,523 |
| Sep 5, 2025 | 91.65 | 92.15 | 90.95 | 90.95 | 90.95 | -0.93% | 40,950 |
| Sep 4, 2025 | 90.80 | 92.25 | 90.80 | 91.80 | 91.80 | 1.32% | 50,330 |
| Sep 3, 2025 | 90.45 | 90.95 | 90.20 | 90.60 | 90.60 | 0.22% | 47,333 |
| Sep 2, 2025 | 90.90 | 91.50 | 90.10 | 90.40 | 90.40 | -1.04% | 59,107 |
| Sep 1, 2025 | 90.75 | 91.75 | 90.65 | 91.35 | 91.35 | 0.66% | 56,148 |
| Aug 29, 2025 | 91.45 | 91.65 | 90.55 | 90.75 | 90.75 | -0.49% | 83,677 |
| Aug 28, 2025 | 91.45 | 92.00 | 90.75 | 91.20 | 91.20 | -0.05% | 48,399 |
| Aug 27, 2025 | 92.50 | 92.70 | 91.00 | 91.25 | 91.25 | -1.35% | 58,435 |
| Aug 26, 2025 | 92.85 | 93.00 | 92.35 | 92.50 | 92.50 | -0.27% | 50,458 |
| Aug 25, 2025 | 92.85 | 93.35 | 92.55 | 92.75 | 92.75 | 0.05% | 58,023 |
| Aug 22, 2025 | 92.80 | 93.50 | 92.50 | 92.70 | 92.70 | -0.27% | 31,149 |
| Aug 21, 2025 | 91.80 | 93.45 | 91.65 | 92.95 | 92.95 | 1.03% | 87,989 |
| Aug 20, 2025 | 90.50 | 92.00 | 90.25 | 92.00 | 92.00 | 1.88% | 53,130 |
| Aug 19, 2025 | 90.55 | 90.95 | 89.95 | 90.30 | 90.30 | -0.55% | 75,604 |
| Aug 18, 2025 | 91.05 | 91.90 | 90.65 | 90.80 | 90.80 | -0.44% | 57,491 |
| Aug 15, 2025 | 92.05 | 92.25 | 91.00 | 91.20 | 91.20 | -0.71% | 41,181 |
| Aug 14, 2025 | 92.20 | 92.85 | 91.85 | 91.85 | 91.85 | -0.16% | 60,114 |
| Aug 13, 2025 | 92.00 | 92.85 | 91.75 | 92.00 | 92.00 | -0.05% | 34,542 |
| Aug 12, 2025 | 92.80 | 93.20 | 92.05 | 92.05 | 92.05 | -0.81% | 51,489 |
| Aug 11, 2025 | 92.20 | 93.30 | 91.85 | 92.80 | 92.80 | 1.14% | 76,837 |
| Aug 8, 2025 | 92.05 | 92.40 | 91.50 | 91.75 | 91.75 | -0.43% | 36,281 |
| Aug 7, 2025 | 91.50 | 92.50 | 91.50 | 92.15 | 92.15 | 1.15% | 72,230 |
| Aug 6, 2025 | 91.35 | 91.70 | 90.75 | 91.10 | 91.10 | -0.16% | 50,871 |
| Aug 5, 2025 | 91.45 | 91.90 | 90.95 | 91.25 | 91.25 | 0.16% | 62,583 |
| Aug 4, 2025 | 89.85 | 92.00 | 89.00 | 91.10 | 91.10 | -0.27% | 79,965 |
| Jul 31, 2025 | 90.75 | 92.55 | 90.65 | 91.35 | 91.35 | 0.83% | 162,155 |
| Jul 30, 2025 | 88.90 | 90.85 | 88.80 | 90.60 | 90.60 | 1.80% | 150,679 |
| Jul 29, 2025 | 88.65 | 90.30 | 88.30 | 89.00 | 89.00 | 0.06% | 158,126 |
| Jul 28, 2025 | 90.10 | 90.25 | 88.55 | 88.95 | 88.95 | -1.71% | 105,521 |
| Jul 25, 2025 | 93.05 | 93.05 | 90.50 | 90.50 | 90.50 | -1.58% | 127,858 |
| Jul 24, 2025 | 96.05 | 98.60 | 89.55 | 91.95 | 91.95 | -10.03% | 473,997 |
| Jul 23, 2025 | 103.20 | 103.30 | 101.80 | 102.20 | 102.20 | -0.97% | 46,407 |
| Jul 22, 2025 | 103.90 | 104.30 | 102.80 | 103.20 | 103.20 | -0.96% | 36,215 |