Ems-Chemie Holding AG (EMSN.SW) SIX

548.50

+4.5(+0.83%)

Updated at December 04 05:30PM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025544548.5548.5552541.513,967
December 03, 2025548.5544544549.554212,900
December 02, 2025552.5547.5547.5552.554310,769
December 01, 2025549553553553.5543.510,922
November 28, 2025549548548549.5544.58,606
November 27, 2025545547.5547.5549543.55,790
November 26, 2025550.5545545550.5543.57,863
November 25, 2025544.5549.5549.5550538.510,557
November 24, 2025546.5546.5546.5549.554328,133
November 21, 2025535.5541541544535.58,117
November 20, 2025539.5536536540.55365,705
November 19, 2025533536536539.55329,420
November 18, 2025535531.5531.553653010,280
November 17, 2025551536.5536.5553536.510,420
November 14, 2025551.5550.5550.555854911,018
November 13, 2025560.5555.5555.5562.55537,900
November 12, 2025558558.5558.5561.5555.511,720
November 11, 202554655755755854412,504
November 10, 2025547.5543.5543.5548542.56,783
November 07, 2025540544544544.55378,904
November 06, 2025539537.5537.5541.553611,450
November 05, 2025531537.5537.5541.5530.59,003
November 04, 2025546532.5532.5546.553220,364
November 03, 2025548549549552547.511,651
October 31, 2025552550.5550.5557.55507,308
October 30, 2025555554.5554.5557549.511,959
October 29, 2025561.5555.5555.5564.5555.58,176
October 28, 2025565561.5561.5570561.513,012
October 27, 2025574.55685685755669,181
October 24, 2025574573.5573.5576.5570.510,930
October 23, 2025571573573576569.55,331
October 22, 2025569.5570.5570.55725649,512
October 21, 2025568570570570.5563.58,365
October 20, 2025570567567573.5564.516,263
October 17, 2025563574.5574.5574.556213,309
October 16, 2025565566566567.5558.512,821
October 15, 2025561.5566.5566.556856110,088
October 14, 2025556559.5559.5563.5551.513,706
October 13, 20255575585585595548,807
October 10, 2025560556556564.555415,940
October 09, 2025567.5561.5561.5568.555712,199
October 08, 2025566563563568561.515,612
October 07, 2025573568.5568.5576568.59,360
October 06, 2025572.5573.5573.5576567.511,948
October 03, 2025571572.5572.5576569.59,250
October 02, 2025567571571575.556711,842
October 01, 2025564565.5565.5565.5559.510,483
September 30, 2025559562.5562.556355711,542
September 29, 2025562.5562562563.5556.510,264
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved