Cembra Money Bank AG (SWX:CMBN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
90.10
-0.15 (-0.17%)
Oct 21, 2025, 5:31 PM CET

Cembra Money Bank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202590.0590.3589.8590.1090.10-0.17%32,863
Oct 20, 202590.4590.8089.6590.2590.250.28%31,869
Oct 17, 202589.5090.0588.5590.0090.000.11%59,917
Oct 16, 202590.5090.6589.4089.9089.90-0.99%98,625
Oct 15, 202591.5091.5590.5090.8090.80-0.71%54,477
Oct 14, 202591.9092.2591.1591.4591.45-0.60%58,416
Oct 13, 202592.7593.4091.9092.0092.00-0.86%64,000
Oct 10, 202592.6093.5592.5592.8092.800.38%40,833
Oct 9, 202591.5093.0091.5092.4592.450.71%49,006
Oct 8, 202591.6592.0091.2091.8091.800.22%34,744
Oct 7, 202591.6092.2591.4591.6091.60-0.22%28,431
Oct 6, 202591.3092.3591.0091.8091.800.82%43,959
Oct 3, 202590.3591.9090.3591.0591.051.05%36,834
Oct 2, 202590.2590.9590.1090.1090.10-0.11%72,484
Oct 1, 202591.4591.4590.2090.2090.20-1.37%35,805
Sep 30, 202591.7591.8591.2091.4591.45-64,025
Sep 29, 202590.6091.4590.4091.4591.451.16%37,273
Sep 26, 202590.1090.7590.1090.4090.400.44%27,340
Sep 25, 202589.6090.4589.4090.0090.000.17%28,457
Sep 24, 202590.4090.4089.4589.8589.85-0.39%43,000
Sep 23, 202589.9590.8089.8090.2090.200.61%48,886
Sep 22, 202590.3090.4089.4089.6589.65-0.44%53,089
Sep 19, 202589.3090.5088.7590.0590.050.90%174,844
Sep 18, 202589.7089.9588.9089.2589.25-0.39%53,212
Sep 17, 202590.0090.4589.6089.6089.60-0.50%34,815
Sep 16, 202591.2091.2089.7090.0590.05-1.04%58,394
Sep 15, 202591.5092.1591.0091.0091.00-0.27%28,939
Sep 12, 202591.5091.9091.1091.2591.250.05%42,804
Sep 11, 202591.5592.3090.8591.2091.20-39,796
Sep 10, 202591.9092.6091.2091.2091.20-0.71%53,903
Sep 9, 202591.8591.9591.4091.8591.850.60%32,558
Sep 8, 202590.9091.8590.9091.3091.300.38%28,523
Sep 5, 202591.6592.1590.9590.9590.95-0.93%40,950
Sep 4, 202590.8092.2590.8091.8091.801.32%50,330
Sep 3, 202590.4590.9590.2090.6090.600.22%47,333
Sep 2, 202590.9091.5090.1090.4090.40-1.04%59,107
Sep 1, 202590.7591.7590.6591.3591.350.66%56,148
Aug 29, 202591.4591.6590.5590.7590.75-0.49%83,677
Aug 28, 202591.4592.0090.7591.2091.20-0.05%48,399
Aug 27, 202592.5092.7091.0091.2591.25-1.35%58,435
Aug 26, 202592.8593.0092.3592.5092.50-0.27%50,458
Aug 25, 202592.8593.3592.5592.7592.750.05%58,023
Aug 22, 202592.8093.5092.5092.7092.70-0.27%31,149
Aug 21, 202591.8093.4591.6592.9592.951.03%87,989
Aug 20, 202590.5092.0090.2592.0092.001.88%53,130
Aug 19, 202590.5590.9589.9590.3090.30-0.55%75,604
Aug 18, 202591.0591.9090.6590.8090.80-0.44%57,491
Aug 15, 202592.0592.2591.0091.2091.20-0.71%41,181
Aug 14, 202592.2092.8591.8591.8591.85-0.16%60,114
Aug 13, 202592.0092.8591.7592.0092.00-0.05%34,542