Ems-Chemie Holding AG (EMSN.SW) SIX

562.00

+1(+0.18%)

Updated at September 29 05:31PM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025564.5561561566.5557.58,902
September 25, 2025565565.5565.5569564.59,328
September 24, 2025574.5567567574.556711,780
September 23, 2025574575.5575.5580.55747,249
September 22, 2025577.5575.5575.55795739,515
September 19, 2025573578578581572.529,263
September 18, 2025575575.5575.5579.55748,711
September 17, 2025583.5576576583.557612,875
September 16, 2025592583583593.5580.523,884
September 15, 2025602.5593.5593.560459215,656
September 12, 2025605601.5601.5606.5598.58,838
September 11, 2025608604604610.560110,480
September 10, 202561660860861660810,184
September 09, 2025613613613617.5611.58,240
September 08, 202561061361361560613,177
September 05, 2025610610610613.560822,907
September 04, 2025607607607614.560718,263
September 03, 2025604606.5606.561560218,124
September 02, 2025609601.5601.5611.560116,933
September 01, 2025612610.5610.5613603.513,018
August 29, 2025620613.5613.5623.5613.59,261
August 28, 2025620.5621621626.5618.56,743
August 27, 2025621.5620.5620.5623.561813,236
August 26, 2025623.5622622628620.557,257
August 25, 2025640627627642.562611,940
August 22, 20256156246246266157,478
August 21, 20256296196196296159,678
August 20, 2025620.5624.5624.5628620.58,873
August 19, 202561062362362361010,700
August 18, 20256136096096136076,082
August 15, 2025619.5613613619.5609.510,228
August 14, 2025625.5617.5617.5628616.510,624
August 13, 2025623623623628617.512,639
August 12, 2025622.5623.5623.5626616.516,795
August 11, 2025647637619.7565063615,758
August 08, 2025653645627.53653641.519,674
August 07, 2025641651.5633.86655.5640.522,246
August 06, 2025644639.5622.18646.5637.58,157
August 05, 2025641642.5625.16456418,741
August 04, 2025631.5640.5623.16642.56309,110
July 31, 2025648642.5625.1653641.515,754
July 30, 2025656649631.43656.5648.57,429
July 29, 2025657652.5634.83657650.59,501
July 28, 2025670.565665667265313,850
July 25, 2025651660.5660.5660.56518,985
July 24, 2025655658658658.5651.510,178
July 23, 2025647.5650.5650.565464711,617
July 22, 202563964264264363410,128
July 21, 2025639641.5641.5648.5637.510,650
July 18, 202563863863864363314,631
July 17, 2025632.5636636636.56308,279
July 16, 2025630630630633.5625.518,552
July 15, 2025633.5630.5630.5639.5630.510,616
July 14, 202563463363364163217,262
July 11, 2025630643.5643.565462931,778
July 10, 2025617.5622622624617.512,540
July 09, 2025621.5614.5614.56236148,242
July 08, 2025615.5621.5621.5621.5609.516,211
July 07, 2025616615.5615.5619.561211,326
July 04, 2025615616.5616.5619.5612.56,072
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved