Cembra Money Bank AG (SWX:CMBN)
Switzerland · Delayed Price · Currency is CHF 94.50
-0.50 (-0.53%)
Jun 1, 2026, 5:31 PM CET
Cembra Money Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 94.30 | 95.25 | 93.90 | 94.45 | - | -0.58% | 21,882 |
| May 29, 2026 | 97.35 | 97.35 | 93.55 | 95.00 | 95.00 | -1.81% | 123,795 |
| May 28, 2026 | 96.80 | 97.35 | 96.40 | 96.75 | 96.75 | -0.21% | 29,699 |
| May 27, 2026 | 96.00 | 97.20 | 96.00 | 96.95 | 96.95 | 0.67% | 46,684 |
| May 26, 2026 | 95.90 | 96.90 | 95.75 | 96.30 | 96.30 | 1.69% | 48,902 |
| May 22, 2026 | 95.90 | 96.25 | 94.45 | 94.70 | 94.70 | -1.30% | 38,177 |
| May 21, 2026 | 97.00 | 97.90 | 95.95 | 95.95 | 95.95 | -1.29% | 80,317 |
| May 20, 2026 | 96.20 | 97.30 | 94.90 | 97.20 | 97.20 | 1.36% | 46,449 |
| May 19, 2026 | 95.45 | 96.40 | 95.45 | 95.90 | 95.90 | 0.84% | 39,190 |
| May 18, 2026 | 94.20 | 95.70 | 93.35 | 95.10 | 95.10 | 1.17% | 49,190 |
| May 15, 2026 | 94.00 | 95.20 | 93.95 | 94.00 | 94.00 | 0.70% | 46,692 |
| May 13, 2026 | 92.90 | 93.80 | 92.85 | 93.35 | 93.35 | 0.59% | 57,563 |
| May 12, 2026 | 92.55 | 93.25 | 92.00 | 92.80 | 92.80 | -0.27% | 51,872 |
| May 11, 2026 | 92.60 | 93.50 | 92.50 | 93.05 | 93.05 | 0.16% | 43,770 |
| May 8, 2026 | 92.60 | 93.35 | 92.45 | 92.90 | 92.90 | -0.32% | 44,157 |
| May 7, 2026 | 94.65 | 94.65 | 92.35 | 93.20 | 93.20 | -0.11% | 54,264 |
| May 6, 2026 | 92.60 | 93.70 | 92.40 | 93.30 | 93.30 | 0.97% | 72,037 |
| May 5, 2026 | 94.35 | 94.95 | 91.50 | 92.40 | 92.40 | -2.63% | 69,502 |
| May 4, 2026 | 95.80 | 95.95 | 94.50 | 94.90 | 94.90 | -0.68% | 49,636 |
| Apr 30, 2026 | 95.00 | 96.45 | 94.60 | 95.55 | 95.55 | 0.10% | 166,346 |
| Apr 29, 2026 | 96.60 | 96.75 | 95.15 | 95.45 | 95.45 | -1.14% | 65,135 |
| Apr 28, 2026 | 97.00 | 98.05 | 96.20 | 96.55 | 96.55 | 0.78% | 181,933 |
| Apr 27, 2026 | 101.60 | 102.00 | 99.75 | 101.40 | 95.80 | -0.20% | 119,647 |
| Apr 24, 2026 | 102.40 | 103.20 | 101.60 | 101.60 | 95.99 | -0.97% | 54,524 |
| Apr 23, 2026 | 103.50 | 104.00 | 102.60 | 102.60 | 96.93 | -1.06% | 49,952 |
| Apr 22, 2026 | 104.80 | 104.80 | 103.70 | 103.70 | 97.97 | -0.77% | 46,065 |
| Apr 21, 2026 | 104.50 | 105.50 | 104.00 | 104.50 | 98.73 | - | 74,917 |
| Apr 20, 2026 | 104.60 | 104.70 | 103.20 | 104.50 | 98.73 | -0.10% | 46,874 |
| Apr 17, 2026 | 103.20 | 104.60 | 103.20 | 104.60 | 98.82 | 1.65% | 148,683 |
| Apr 16, 2026 | 103.00 | 103.10 | 101.80 | 102.90 | 97.22 | - | 62,894 |
| Apr 15, 2026 | 102.20 | 102.90 | 102.10 | 102.90 | 97.22 | 0.49% | 50,135 |
| Apr 14, 2026 | 102.40 | 102.60 | 102.00 | 102.40 | 96.74 | 0.69% | 49,902 |
| Apr 13, 2026 | 101.40 | 102.20 | 101.10 | 101.70 | 96.08 | 0.20% | 59,558 |
| Apr 10, 2026 | 100.50 | 102.30 | 100.50 | 101.50 | 95.89 | 1.20% | 64,681 |
| Apr 9, 2026 | 100.00 | 101.10 | 99.65 | 100.30 | 94.76 | 0.55% | 82,833 |
| Apr 8, 2026 | 101.90 | 101.90 | 99.55 | 99.75 | 94.24 | -0.35% | 76,499 |
| Apr 7, 2026 | 101.00 | 101.60 | 100.10 | 100.10 | 94.57 | -0.50% | 96,994 |
| Apr 2, 2026 | 100.20 | 100.70 | 99.25 | 100.60 | 95.04 | 0.20% | 46,798 |
| Apr 1, 2026 | 99.95 | 100.70 | 99.55 | 100.40 | 94.86 | 1.88% | 61,680 |
| Mar 31, 2026 | 98.45 | 99.05 | 97.90 | 98.55 | 93.11 | 1.08% | 68,612 |
| Mar 30, 2026 | 97.00 | 97.50 | 95.50 | 97.50 | 92.12 | 0.31% | 58,266 |
| Mar 27, 2026 | 97.65 | 97.85 | 96.70 | 97.20 | 91.83 | -0.10% | 37,284 |
| Mar 26, 2026 | 96.50 | 97.65 | 96.30 | 97.30 | 91.93 | 0.83% | 44,710 |
| Mar 25, 2026 | 95.85 | 97.35 | 95.75 | 96.50 | 91.17 | 1.31% | 60,900 |
| Mar 24, 2026 | 95.70 | 96.15 | 94.55 | 95.25 | 89.99 | - | 41,084 |
| Mar 23, 2026 | 93.90 | 96.20 | 92.65 | 95.25 | 89.99 | 0.53% | 77,180 |
| Mar 20, 2026 | 96.10 | 96.90 | 94.75 | 94.75 | 89.52 | -0.89% | 137,890 |
| Mar 19, 2026 | 96.50 | 97.55 | 95.60 | 95.60 | 90.32 | -1.75% | 67,091 |
| Mar 18, 2026 | 96.85 | 97.95 | 95.85 | 97.30 | 91.93 | 1.67% | 62,402 |
| Mar 17, 2026 | 97.15 | 97.45 | 94.75 | 95.70 | 90.41 | -1.49% | 113,762 |