EMS-CHEMIE HOLDING AG (SWX:EMSN)
Switzerland · Delayed Price · Currency is CHF 624.00
+5.00 (0.81%)
Aug 22, 2025, 5:30 PM CET
EMS-CHEMIE HOLDING AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 615.00 | 626.00 | 615.00 | 624.00 | 624.00 | 0.81% | 7,478 |
| Aug 21, 2025 | 629.00 | 629.00 | 615.00 | 619.00 | 619.00 | -0.88% | 9,678 |
| Aug 20, 2025 | 620.50 | 628.00 | 620.50 | 624.50 | 624.50 | 0.24% | 8,873 |
| Aug 19, 2025 | 610.00 | 623.00 | 610.00 | 623.00 | 623.00 | 2.30% | 10,700 |
| Aug 18, 2025 | 613.00 | 613.00 | 607.00 | 609.00 | 609.00 | -0.65% | 6,082 |
| Aug 15, 2025 | 619.50 | 619.50 | 609.50 | 613.00 | 613.00 | -0.73% | 10,228 |
| Aug 14, 2025 | 625.50 | 628.00 | 616.50 | 617.50 | 617.50 | -0.88% | 10,624 |
| Aug 13, 2025 | 623.00 | 628.00 | 617.50 | 623.00 | 623.00 | -0.08% | 12,639 |
| Aug 12, 2025 | 622.50 | 626.00 | 616.50 | 623.50 | 623.50 | -2.12% | 16,795 |
| Aug 11, 2025 | 647.00 | 650.00 | 636.00 | 637.00 | 619.75 | -1.24% | 15,758 |
| Aug 8, 2025 | 653.00 | 653.00 | 641.50 | 645.00 | 627.53 | -1.00% | 19,674 |
| Aug 7, 2025 | 641.00 | 655.50 | 640.50 | 651.50 | 633.86 | 1.88% | 22,246 |
| Aug 6, 2025 | 644.00 | 646.50 | 637.50 | 639.50 | 622.18 | -0.47% | 8,157 |
| Aug 5, 2025 | 641.00 | 645.00 | 641.00 | 642.50 | 625.10 | 0.31% | 8,741 |
| Aug 4, 2025 | 631.50 | 642.50 | 630.00 | 640.50 | 623.16 | -0.31% | 9,110 |
| Jul 31, 2025 | 648.00 | 653.00 | 641.50 | 642.50 | 625.10 | -1.00% | 15,754 |
| Jul 30, 2025 | 656.00 | 656.50 | 648.50 | 649.00 | 631.43 | -0.54% | 7,429 |
| Jul 29, 2025 | 657.00 | 657.00 | 650.50 | 652.50 | 634.83 | -0.53% | 9,501 |
| Jul 28, 2025 | 670.50 | 672.00 | 653.00 | 656.00 | 638.24 | -0.68% | 13,850 |
| Jul 25, 2025 | 651.00 | 660.50 | 651.00 | 660.50 | 642.61 | 0.38% | 8,985 |
| Jul 24, 2025 | 655.00 | 658.50 | 651.50 | 658.00 | 640.18 | 1.15% | 10,164 |
| Jul 23, 2025 | 647.50 | 654.00 | 647.00 | 650.50 | 632.88 | 1.32% | 11,610 |
| Jul 22, 2025 | 639.00 | 643.00 | 634.00 | 642.00 | 624.61 | 0.08% | 10,128 |
| Jul 21, 2025 | 639.00 | 648.50 | 637.50 | 641.50 | 624.13 | 0.55% | 10,650 |
| Jul 18, 2025 | 638.00 | 643.00 | 633.00 | 638.00 | 620.72 | 0.31% | 14,631 |
| Jul 17, 2025 | 632.50 | 636.50 | 630.00 | 636.00 | 618.78 | 0.95% | 8,279 |
| Jul 16, 2025 | 630.00 | 633.50 | 625.50 | 630.00 | 612.94 | -0.08% | 18,552 |
| Jul 15, 2025 | 633.50 | 639.50 | 630.50 | 630.50 | 613.43 | -0.39% | 10,616 |
| Jul 14, 2025 | 634.00 | 641.00 | 632.00 | 633.00 | 615.86 | -1.63% | 17,262 |
| Jul 11, 2025 | 630.00 | 654.00 | 629.00 | 643.50 | 626.07 | 3.46% | 31,778 |
| Jul 10, 2025 | 617.50 | 624.00 | 617.50 | 622.00 | 605.16 | 1.22% | 12,540 |
| Jul 9, 2025 | 621.50 | 623.00 | 614.00 | 614.50 | 597.86 | -1.13% | 8,242 |
| Jul 8, 2025 | 615.50 | 621.50 | 609.50 | 621.50 | 604.67 | 0.97% | 16,211 |
| Jul 7, 2025 | 616.00 | 619.50 | 612.00 | 615.50 | 598.83 | -0.16% | 11,323 |
| Jul 4, 2025 | 615.00 | 619.50 | 612.50 | 616.50 | 599.81 | -0.24% | 6,072 |
| Jul 3, 2025 | 628.00 | 632.50 | 614.00 | 618.00 | 601.26 | -1.44% | 11,832 |
| Jul 2, 2025 | 603.00 | 631.00 | 602.00 | 627.00 | 610.02 | 4.41% | 24,853 |
| Jul 1, 2025 | 599.00 | 600.50 | 593.00 | 600.50 | 584.24 | 0.25% | 10,577 |
| Jun 30, 2025 | 606.00 | 610.00 | 597.00 | 599.00 | 582.78 | -0.58% | 12,518 |
| Jun 27, 2025 | 593.50 | 603.00 | 593.00 | 602.50 | 586.18 | 1.86% | 18,794 |
| Jun 26, 2025 | 590.00 | 591.50 | 586.50 | 591.50 | 575.48 | 0.25% | 7,557 |
| Jun 25, 2025 | 594.00 | 595.50 | 589.50 | 590.00 | 574.02 | -0.76% | 9,967 |
| Jun 24, 2025 | 598.50 | 598.50 | 592.00 | 594.50 | 578.40 | 1.19% | 6,719 |
| Jun 23, 2025 | 584.00 | 590.50 | 582.00 | 587.50 | 571.59 | -0.17% | 7,911 |
| Jun 20, 2025 | 588.00 | 592.00 | 585.50 | 588.50 | 572.56 | 0.26% | 16,888 |
| Jun 19, 2025 | 587.50 | 591.50 | 584.50 | 587.00 | 571.10 | -0.76% | 8,595 |
| Jun 18, 2025 | 593.50 | 594.50 | 589.00 | 591.50 | 575.48 | -0.67% | 11,016 |
| Jun 17, 2025 | 594.50 | 599.00 | 593.00 | 595.50 | 579.37 | -0.33% | 5,689 |
| Jun 16, 2025 | 596.00 | 600.50 | 592.00 | 597.50 | 581.32 | 0.25% | 8,187 |
| Jun 13, 2025 | 600.00 | 603.50 | 592.00 | 596.00 | 579.86 | -2.21% | 17,535 |