IOB - Delayed Quote CHF

EMS-CHEMIE HOLDING AG (0QM9.IL)

620.50
+7.25
+(1.18%)
At close: May 16 at 4:31:04 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 16, 2025617.75620.98612.00620.50620.505,447
May 15, 2025614.25617.00611.00613.25613.25529
May 14, 2025604.00617.00604.00612.75612.75571
May 13, 2025603.50614.25604.00612.75612.75765
May 12, 2025590.25602.00587.50594.25594.25427
May 9, 2025594.75593.00579.50583.00583.00669
May 8, 2025606.00610.00605.50608.50608.50527
May 7, 2025605.50609.00604.00606.50606.50557
May 6, 2025611.25612.50605.00611.25611.25139
May 2, 2025622.00621.00614.50618.75618.75403
May 1, 2025603.00603.00603.00603.00603.00-
Apr 30, 2025611.25616.00601.50603.00603.002,239
Apr 29, 2025601.50616.00600.00610.25610.251,038
Apr 28, 2025596.25607.00597.50596.75596.75310
Apr 25, 2025593.75596.00593.25593.75593.752,561
Apr 24, 2025583.50590.00582.00584.00584.0043
Apr 23, 2025578.25587.50580.00585.00585.00152
Apr 22, 2025574.75576.50565.00567.50567.50209
Apr 17, 2025574.25573.50569.50574.75574.75236
Apr 16, 2025570.25576.00567.00575.75575.75388
Apr 15, 2025573.25575.50570.50573.25573.25577
Apr 14, 2025573.75575.00567.75572.25572.2510,758
Apr 11, 2025568.50563.50556.00561.00561.00121
Apr 10, 2025592.75599.50561.50562.50562.50483
Apr 9, 2025550.25556.75541.25550.75550.75314
Apr 8, 2025567.00568.50557.50568.50568.501,101
Apr 7, 2025542.50572.00538.00556.75556.752,180
Apr 4, 2025566.50582.50561.00565.50565.50542
Apr 3, 2025594.75599.77570.00575.75575.756,830
Apr 2, 2025602.50614.00599.00602.50602.502,375
Apr 1, 2025603.00607.50602.50603.50603.501,334
Mar 31, 2025601.00601.00594.00597.25597.25303
Mar 28, 2025608.50611.50605.00608.00608.00293
Mar 27, 2025606.50608.50604.00607.00607.00858
Mar 26, 2025612.75612.00608.00611.75611.75488
Mar 25, 2025616.75614.34610.50614.25614.256,556
Mar 24, 2025618.25619.50611.50617.75617.751,757
Mar 21, 2025617.25618.50612.00611.75611.7539,448
Mar 20, 2025618.25624.50615.50616.75616.75462
Mar 19, 2025622.00623.00616.00622.00622.00240
Mar 18, 2025621.50632.50613.00626.50626.503,309
Mar 17, 2025652.75655.00649.50656.25656.25117
Mar 14, 2025657.75658.00650.00656.75656.75252
Mar 13, 2025657.25662.50659.50658.25658.2546
Mar 12, 2025672.25676.00657.00656.25656.25233
Mar 11, 2025677.25684.00663.50678.75678.754,495
Mar 10, 2025674.25678.50665.50673.75673.75765
Mar 7, 2025666.00674.50660.50675.25675.25326
Mar 6, 2025648.50669.50652.00660.00660.001,709
Mar 5, 2025626.00647.50631.50646.50646.50937
Mar 4, 2025630.25634.00624.00630.75630.751,245
Mar 3, 2025632.25637.50628.50630.75630.7582
Feb 28, 2025626.50637.50625.50626.50626.501,147
Feb 27, 2025638.25637.00626.00627.00627.00546
Feb 26, 2025638.25647.50638.50638.25638.25157
Feb 25, 2025640.00641.50638.50638.75638.75502
Feb 24, 2025645.00644.50639.50643.00643.00306
Feb 21, 2025638.25646.00639.50640.50640.50242
Feb 20, 2025638.75640.00634.50637.75637.75688
Feb 19, 2025655.25657.50639.00645.50645.50463
Feb 18, 2025651.25658.50646.00658.25658.25255
Feb 17, 2025656.25655.50652.00656.25656.2586
Feb 14, 2025658.75662.50651.50658.25658.25529
Feb 13, 2025646.50661.00646.00660.00660.00799
Feb 12, 2025643.00646.00641.00642.50642.504,552
Feb 11, 2025637.75644.00638.00637.75637.75451
Feb 10, 2025631.75646.00632.50648.50648.50571
Feb 7, 2025649.00652.00628.50635.75635.75355
Feb 6, 2025645.50647.50640.00644.50644.50256
Feb 5, 2025636.25639.50634.50635.75635.75533
Feb 4, 2025636.75639.50633.00634.75634.751,397
Feb 3, 2025626.00637.00624.50635.75635.75140
Jan 31, 2025647.00650.00645.50647.00647.00162
Jan 30, 2025644.00651.00644.50643.00643.00576
Jan 29, 2025649.50654.00640.00648.00648.00766
Jan 28, 2025649.00652.00647.50651.25651.25253
Jan 27, 2025635.75649.00634.00646.00646.00559
Jan 24, 2025649.00661.50640.50649.00649.00670
Jan 23, 2025638.75648.00639.00648.00648.00360
Jan 22, 2025640.50642.50637.50641.00641.00345
Jan 21, 2025634.75641.00635.00634.25634.25133
Jan 20, 2025632.75637.50620.00632.25632.2523
Jan 17, 2025626.50632.00626.50627.50627.50101
Jan 16, 2025627.00638.50622.00627.00627.0040
Jan 15, 2025617.25622.00615.50616.75616.75159
Jan 14, 2025617.75619.50612.50618.75618.75285
Jan 13, 2025616.75617.00612.00616.25616.25103
Jan 10, 2025619.25622.50615.75618.25618.252,257
Jan 9, 2025623.00640.00620.00622.00622.006,163
Jan 8, 2025622.50626.50620.00625.50625.5034
Jan 7, 2025621.00625.50618.50621.00621.00452
Jan 6, 2025611.75624.00611.50618.75618.75352
Jan 3, 2025612.75613.50605.50612.25612.25291
Jan 2, 2025608.50608.50608.50608.50608.50-
Dec 31, 2024608.50608.50608.50608.50608.50-
Dec 30, 2024610.75611.50599.50608.50608.50109
Dec 27, 2024612.75613.50610.50609.00609.0042
Dec 24, 2024602.00602.00602.00602.00602.00-
Dec 23, 2024606.00610.50600.00602.00602.00176
Dec 20, 2024603.00610.00600.50602.50602.502,506
Dec 19, 2024610.25613.00605.50610.25610.253,990
Dec 18, 2024623.00624.00614.50621.50621.50643
Dec 17, 2024611.75621.50610.50620.50620.50142
Dec 16, 2024620.50621.00608.50620.50620.50169
Dec 13, 2024625.00636.00621.50625.00625.00326
Dec 12, 2024634.25636.50626.50635.75635.75282
Dec 11, 2024631.25636.00626.00628.50628.501,763
Dec 10, 2024632.25633.50630.50633.25633.25148
Dec 9, 2024631.75635.50627.00632.25632.25491
Dec 6, 2024629.50632.50621.00629.50629.50190
Dec 5, 2024626.00638.00625.00626.50626.50316
Dec 4, 2024625.50638.50623.50625.50625.50106
Dec 3, 2024630.25629.50623.00627.50627.50413
Dec 2, 2024623.50627.50610.00622.00622.00350
Nov 29, 2024626.50627.00620.50626.50626.50152
Nov 28, 2024628.00631.00624.00629.00629.00123
Nov 27, 2024626.50627.50622.00626.50626.50265
Nov 26, 2024628.00632.50627.00627.50627.50679
Nov 25, 2024640.50644.50627.00631.25631.25659
Nov 22, 2024630.25639.50630.50640.00640.00359
Nov 21, 2024630.75630.50625.00630.25630.25373
Nov 20, 2024633.75635.50626.25633.75633.75373
Nov 19, 2024636.75638.00624.00628.00628.00227
Nov 18, 2024636.75644.00627.50635.25635.25714
Nov 15, 2024636.75640.00635.00637.25637.252,192
Nov 14, 2024642.50643.00638.00644.50644.50545
Nov 13, 2024647.00648.00636.00636.25636.25754
Nov 12, 2024650.75655.00647.50649.50649.50223
Nov 11, 2024656.25661.00653.50655.25655.25272
Nov 8, 2024664.00665.00651.50660.00660.00270
Nov 7, 2024662.50668.00661.00662.00662.00479
Nov 6, 2024680.00685.00659.25661.50661.50461
Nov 5, 2024675.75676.00668.00675.75675.75149
Nov 4, 2024674.75677.50673.00674.75674.7594
Nov 1, 2024665.00677.00669.50674.25674.25138
Oct 31, 2024663.00664.50658.50660.00660.00146
Oct 30, 2024678.75680.00660.00668.50668.50226
Oct 29, 2024684.50687.00680.00685.50685.50317
Oct 28, 2024681.00686.50679.50682.50682.5083
Oct 25, 2024681.50679.00673.50677.75677.7567
Oct 24, 2024681.00684.00675.50682.00682.0035
Oct 23, 2024688.50691.50678.50679.25679.25242
Oct 22, 2024690.25694.50686.50690.25690.25519
Oct 21, 2024688.00693.00688.50691.25691.25210
Oct 18, 2024678.25690.00680.50688.00688.00364
Oct 17, 2024671.75680.50670.50671.75671.752,924
Oct 16, 2024673.25677.00673.00673.75673.75190
Oct 15, 2024685.00687.00679.00684.00684.00258
Oct 14, 2024683.50685.50681.00685.00685.00326
Oct 11, 2024678.25685.00678.50680.00680.00164
Oct 10, 2024680.00682.00676.00681.00681.001,375
Oct 9, 2024682.00685.00679.50683.50683.50129
Oct 8, 2024681.00683.00676.50678.75678.75111
Oct 7, 2024689.00704.00685.50687.50687.50145
Oct 4, 2024691.25705.00688.00691.75691.75345
Oct 3, 2024702.00700.00685.00688.50688.50518
Oct 2, 2024707.50706.50700.00705.50705.50532
Oct 1, 2024711.25717.00706.00711.25711.25285
Sep 30, 2024701.50711.50705.50707.00707.001,134
Sep 27, 2024687.00709.50684.00710.25710.25726
Sep 26, 2024689.00695.00685.50688.50688.50175
Sep 25, 2024671.25683.00670.00674.75674.75127
Sep 24, 2024671.25678.50669.50667.00667.00268
Sep 23, 2024672.75674.50664.50666.50666.50235
Sep 20, 2024681.00680.00663.00670.75670.752,493
Sep 19, 2024686.50686.00678.50683.00683.00315
Sep 18, 2024689.00691.00673.00677.75677.751,583
Sep 17, 2024685.50691.25687.00688.50688.501,567
Sep 16, 2024681.00686.50684.00684.50684.5064
Sep 13, 2024680.50683.50680.00680.00680.0076
Sep 12, 2024679.25682.50677.00680.00680.00107
Sep 11, 2024676.75680.50672.50680.00680.00264
Sep 10, 2024691.25695.00674.00680.00680.00403
Sep 9, 2024685.00695.50689.50689.50689.50247
Sep 6, 2024689.00703.50675.50687.00687.00160
Sep 5, 2024697.75700.00692.50698.75698.75441
Sep 4, 2024697.25701.00693.50697.75697.75202
Sep 3, 2024714.75719.00702.00703.50703.50124
Sep 2, 2024715.25715.00707.00713.25713.2560
Aug 30, 2024716.25716.00708.50715.75715.75176
Aug 29, 2024720.50721.00713.50713.25713.25261
Aug 28, 2024703.00712.50702.00713.25713.25395
Aug 27, 2024705.00706.00701.00705.00705.00364
Aug 23, 2024705.50712.00710.50710.25710.2530
Aug 22, 2024708.50712.50708.50711.75711.751,331
Aug 21, 2024706.00708.50704.50705.50705.50812
Aug 20, 2024710.75717.50705.00710.25710.25164
Aug 19, 2024705.00713.50701.50708.00708.00161
Aug 16, 2024701.50709.00701.00703.00703.00219
Aug 15, 2024697.75704.00693.50695.25695.25176
Aug 14, 2024693.25698.00691.00693.25693.25416
Aug 13, 2024 3.25 Dividend
Aug 13, 2024693.25696.50683.50693.25693.25117
Aug 12, 2024710.75714.00704.50711.25708.00159
Aug 9, 2024708.00712.50708.00709.00705.76238
Aug 8, 2024704.00708.00702.00704.00700.78193
Aug 7, 2024698.75712.50701.00710.75707.50113
Aug 6, 2024705.00705.00692.50693.75690.58826
Aug 5, 2024688.00699.50685.50697.75694.56490
Aug 2, 2024728.00728.00711.00715.25711.98226
Aug 1, 2024742.00742.00742.00742.00738.61-
Jul 31, 2024730.75748.00733.50742.00738.61127
Jul 30, 2024720.50734.00719.00728.00724.6710,212
Jul 29, 2024727.50729.00720.50727.50724.18412
Jul 26, 2024716.75725.50717.50717.75714.4736
Jul 25, 2024720.00718.00712.50714.75711.4844
Jul 24, 2024719.25724.00718.50719.25715.96250
Jul 23, 2024727.00726.50725.00726.50723.1818
Jul 22, 2024722.50734.50728.00732.25728.90103
Jul 19, 2024727.50730.00724.00727.50724.18169
Jul 18, 2024720.50733.50717.00728.00724.671,875
Jul 17, 2024726.50721.50713.00716.75713.47380
Jul 16, 2024725.50728.00719.00722.00718.70354
Jul 15, 2024731.75733.00704.00708.50705.2692
Jul 12, 2024734.75752.50718.00733.75730.40633
Jul 11, 2024770.25777.50771.50768.50764.991,029
Jul 10, 2024781.00775.00765.00768.00764.49181
Jul 9, 2024775.25784.00775.00782.00778.43345
Jul 8, 2024760.00774.00760.50772.25768.72471
Jul 5, 2024752.25762.00752.00761.50758.02137
Jul 4, 2024745.50752.00744.00745.00741.60175
Jul 3, 2024738.75742.50734.50741.50738.11224
Jul 2, 2024735.25743.50734.00737.75734.38280
Jul 1, 2024748.00752.00731.00738.25734.88381
Jun 28, 2024740.50740.00735.00741.00737.6194
Jun 27, 2024741.00744.50737.00739.25735.8787
Jun 26, 2024744.00746.00736.00743.50740.10360
Jun 25, 2024747.00745.00739.50744.00740.60273
Jun 24, 2024738.75747.50732.50743.50740.1093
Jun 21, 2024744.00746.00735.50743.50740.10489
Jun 20, 2024734.75745.50729.00736.75733.381,467
Jun 19, 2024738.25741.00732.25740.00736.6261
Jun 18, 2024732.75739.50733.00735.75732.3989
Jun 17, 2024732.75734.50727.50733.25729.90629
Jun 14, 2024735.25735.00728.00732.25728.90122
Jun 13, 2024734.75743.50735.00733.75730.40233
Jun 12, 2024734.75740.50727.00731.25727.91741
Jun 11, 2024729.00736.50730.50730.75727.411,645
Jun 10, 2024730.25737.50729.50732.25728.9010,111
Jun 7, 2024733.25734.50730.50732.75729.40102
Jun 6, 2024731.25737.00733.00735.25731.89171
Jun 5, 2024731.75735.50730.50730.75727.414,225
Jun 4, 2024729.00732.00726.50728.50725.17338
Jun 3, 2024747.50751.00727.24735.75732.39290
May 31, 2024743.50744.00740.50740.00736.62176
May 30, 2024740.00743.50736.50740.00736.62345
May 29, 2024744.50748.00738.50744.50741.10179
May 28, 2024753.25757.00743.50753.25749.81576
May 24, 2024748.50755.00745.50748.50745.08384
May 23, 2024749.00758.50751.50750.75747.32628
May 22, 2024765.50763.50744.50750.25746.82688
May 21, 2024761.00772.00754.50771.25767.73677
May 20, 2024762.00762.00762.00762.00758.52-
May 17, 2024761.00763.00752.00762.00758.5218,112
May 16, 2024770.25776.00761.50770.75767.234,617