Cembra Money Bank AG (SWX:CMBN)
Switzerland · Delayed Price · Currency is CHF 95.70
-0.30 (-0.31%)
Jun 22, 2026, 5:31 PM CET
Cembra Money Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 95.55 | 96.20 | 94.65 | 95.70 | 95.70 | -0.31% | 54,772 |
| Jun 19, 2026 | 94.10 | 96.00 | 93.35 | 96.00 | 96.00 | 2.51% | 195,247 |
| Jun 18, 2026 | 95.10 | 95.10 | 93.65 | 93.65 | 93.65 | -1.37% | 41,952 |
| Jun 17, 2026 | 94.40 | 95.20 | 93.55 | 94.95 | 94.95 | 0.32% | 58,588 |
| Jun 16, 2026 | 94.05 | 94.65 | 93.30 | 94.65 | 94.65 | 0.85% | 35,256 |
| Jun 15, 2026 | 94.60 | 95.00 | 93.35 | 93.85 | 93.85 | 0.16% | 35,632 |
| Jun 12, 2026 | 93.50 | 94.40 | 93.00 | 93.70 | 93.70 | 0.75% | 37,167 |
| Jun 11, 2026 | 94.05 | 94.75 | 92.70 | 93.00 | 93.00 | -2.26% | 53,869 |
| Jun 10, 2026 | 96.25 | 96.25 | 94.60 | 95.15 | 95.15 | -0.63% | 25,059 |
| Jun 9, 2026 | 94.65 | 96.25 | 94.65 | 95.75 | 95.75 | 0.74% | 34,289 |
| Jun 8, 2026 | 94.95 | 95.30 | 94.40 | 95.05 | 95.05 | 0.11% | 26,078 |
| Jun 5, 2026 | 95.80 | 95.90 | 94.75 | 94.95 | 94.95 | 0.32% | 32,180 |
| Jun 4, 2026 | 93.60 | 95.25 | 93.35 | 94.65 | 94.65 | 1.01% | 30,785 |
| Jun 3, 2026 | 94.25 | 94.95 | 93.25 | 93.70 | 93.70 | -0.58% | 35,582 |
| Jun 2, 2026 | 94.45 | 95.30 | 94.25 | 94.25 | 94.25 | -0.26% | 30,656 |
| Jun 1, 2026 | 94.30 | 95.25 | 93.90 | 94.50 | 94.50 | -0.53% | 51,631 |
| 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 |