Cembra Money Bank AG(GB:0QPJ)
CHFÂ 85.68+0.45 (+0.53%)
GB:0QPJ
Cembra Money Bank AG historical prices
CHFÂ 85.68
At close:+0.45 (+0.53%)
Cembra Money Bank AG (0QPJ) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 85.80 | 85.80 | 85.35 | 85.68 | 85.68 | +0.53% | 26,232 | 1.16 |
| Nov 11, 2026 | 85.30 | 85.50 | 84.80 | 85.23 | 85.23 | +0.12% | 13,131 | 0.57 |
| Nov 10, 2026 | 84.65 | 85.85 | 84.65 | 85.13 | 85.13 | +1.10% | 36,252 | 1.59 |
| Nov 09, 2026 | 84.23 | 84.90 | 83.90 | 84.55 | 84.55 | +0.42% | 351 | 0.02 |
| Nov 06, 2026 | 84.45 | 84.80 | 84.10 | 84.20 | 84.20 | -0.06% | 13,864 | 0.60 |
| Nov 05, 2026 | 84.85 | 85.30 | 84.15 | 84.25 | 84.25 | -0.03% | 1,565 | 0.07 |
| Nov 04, 2026 | 83.30 | 84.28 | 83.00 | 84.28 | 84.28 | +0.93% | 89,712 | 3.85 |
| Nov 03, 2026 | 83.35 | 84.85 | 83.35 | 83.50 | 83.50 | +0.42% | 3,525 | 0.14 |
| Nov 02, 2026 | 85.55 | 85.55 | 81.55 | 83.15 | 83.15 | -7.15% | 35,208 | 1.43 |
| Oct 30, 2026 | 90.40 | 90.40 | 89.35 | 89.55 | 89.55 | -0.44% | 4,699 | 0.19 |
| Oct 29, 2026 | 89.60 | 90.13 | 89.60 | 89.95 | 89.95 | +0.67% | 543 | 0.02 |
| Oct 28, 2026 | 89.15 | 89.35 | 88.85 | 89.35 | 89.35 | +0.22% | 1,888 | 0.07 |
| Oct 27, 2026 | 88.45 | 89.15 | 88.45 | 89.15 | 89.15 | +1.08% | 3,096 | 0.12 |
| Oct 26, 2026 | 87.85 | 88.75 | 87.40 | 88.20 | 88.20 | +0.68% | 10,663 | 0.39 |
| Oct 23, 2026 | 88.15 | 88.25 | 87.20 | 87.60 | 87.60 | -0.68% | 6,926 | 0.25 |
| Oct 22, 2026 | 88.00 | 88.20 | 87.30 | 88.20 | 88.20 | +0.43% | 8,273 | 0.29 |
| Oct 21, 2026 | 87.85 | 87.90 | 87.60 | 87.83 | 87.83 | +0.20% | 14,104 | 0.46 |
| Oct 20, 2026 | 88.00 | 88.00 | 87.25 | 87.65 | 87.65 | +0.37% | 2,102 | 0.06 |
| Oct 19, 2026 | 87.80 | 87.80 | 87.25 | 87.33 | 87.33 | -0.82% | 1,244 | 0.04 |
| Oct 16, 2026 | 88.00 | 88.40 | 87.70 | 88.05 | 88.05 | +0.40% | 350 | 0.01 |
| Oct 15, 2026 | 86.70 | 87.75 | 86.70 | 87.70 | 87.70 | +0.63% | 278 | 0.01 |
| Oct 14, 2026 | 86.95 | 87.55 | 86.95 | 87.15 | 87.15 | -0.46% | 194 | 0.01 |
| Oct 13, 2026 | 87.35 | 88.00 | 87.35 | 87.55 | 87.55 | +1.10% | 2,574 | 0.07 |
| Oct 12, 2026 | 86.60 | 86.73 | 86.45 | 86.60 | 86.60 | +0.64% | 268 | 0.01 |
| Oct 09, 2026 | 88.00 | 88.00 | 85.98 | 86.05 | 86.05 | -1.04% | 504 | 0.01 |
| Oct 08, 2026 | 86.75 | 87.30 | 86.65 | 86.95 | 86.95 | +0.64% | 21,158 | 0.58 |
| Oct 07, 2026 | 85.95 | 86.60 | 85.75 | 86.40 | 86.40 | -0.52% | 47,411 | 1.31 |
| Oct 06, 2026 | 87.55 | 87.55 | 86.85 | 86.85 | 86.85 | -0.03% | 31 | 0.00 |
| Oct 05, 2026 | 86.15 | 87.05 | 86.15 | 86.88 | 86.88 | +1.49% | 454 | 0.01 |
| Oct 02, 2026 | 84.68 | 85.85 | 84.60 | 85.60 | 85.60 | +1.18% | 1,459 | 0.04 |
| Oct 01, 2026 | 85.28 | 86.10 | 84.60 | 84.60 | 84.60 | -2.14% | 528 | 0.01 |
| Sep 30, 2026 | 86.90 | 87.23 | 86.13 | 86.45 | 86.45 | -0.23% | 13,092 | 0.36 |
| Sep 29, 2026 | 86.35 | 87.15 | 86.25 | 86.65 | 86.65 | +0.23% | 3,414 | 0.09 |
| Sep 28, 2026 | 87.55 | 87.55 | 86.45 | 86.45 | 86.45 | -0.77% | 484 | 0.01 |
| Sep 25, 2026 | 87.50 | 87.65 | 87.13 | 87.13 | 87.13 | +0.32% | 18,578 | 0.50 |
| Sep 24, 2026 | 86.20 | 87.45 | 86.20 | 86.85 | 86.85 | +0.52% | 574 | 0.02 |
| Sep 23, 2026 | 86.90 | 87.10 | 86.35 | 86.40 | 86.40 | -1.20% | 69,940 | 1.93 |
| Sep 22, 2026 | 87.90 | 88.30 | 87.03 | 87.45 | 87.45 | -0.09% | 5,090 | 0.14 |
| Sep 21, 2026 | 87.90 | 87.95 | 87.35 | 87.53 | 87.53 | +0.55% | 58,763 | 1.60 |
| Sep 18, 2026 | 87.20 | 87.40 | 86.65 | 87.05 | 87.05 | -0.17% | 26,510 | 0.73 |
| Sep 17, 2026 | 87.75 | 87.75 | 86.80 | 87.20 | 87.20 | -0.29% | 20,934 | 0.58 |
| Sep 16, 2026 | 87.00 | 88.65 | 87.00 | 87.46 | 87.46 | -0.15% | 148,997 | 4.28 |
| Sep 15, 2026 | 87.80 | 88.20 | 86.90 | 87.59 | 87.59 | -1.02% | 13,834 | 0.40 |
| Sep 14, 2026 | 87.70 | 88.65 | 87.70 | 88.49 | 88.49 | +0.56% | 8,860 | 0.25 |
| Sep 11, 2026 | 88.70 | 88.90 | 87.78 | 88.00 | 88.00 | -0.34% | 21,641 | 0.62 |
| Sep 10, 2026 | 87.50 | 89.15 | 87.50 | 88.30 | 88.30 | +0.07% | 13,386 | 0.37 |
| Sep 09, 2026 | 89.70 | 89.70 | 87.75 | 88.24 | 88.24 | -1.60% | 5,327 | 0.15 |
| Sep 08, 2026 | 90.95 | 90.95 | 89.25 | 89.68 | 89.68 | +0.20% | 9,706 | 0.26 |
| Sep 07, 2026 | 90.40 | 90.40 | 89.20 | 89.50 | 89.50 | -1.33% | 17,428 | 0.48 |
| Sep 04, 2026 | 90.80 | 90.85 | 90.10 | 90.70 | 90.70 | +0.90% | 9,363 | 0.25 |
