SIX · EMMN · stock
Emmi AG (EMMN) stock price history
Every SIX trading session of Emmi AG from Dec 6, 2004 to Nov 13, 2026: 5,510 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMMN adjusted close, 2004 to 2026
- CHF 1,040
- All time high, 2022
- CHF 985.00
- 52 week high, CHF 685.21 low
- 5,510
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
EMMN key facts
- Emmi AG (EMMN) closed at CHF 983.00 on Nov 13, 2026 on SIX.
- EMMN's all time high close is CHF 1,040, set on Jan 12, 2022; its all time low close is CHF 74.86 on Oct 27, 2008.
- EMMN's 52 week range is CHF 685.21 to CHF 985.00.
- EMMN returned +38.3% over the year to Nov 13, 2026 and +5.4% over five years.
- Over ten years EMMN returned +106%, +7.5% a year compounded.
- EMMN's deepest drawdown was -42.0% from Nov 16, 2007 to Oct 27, 2008.
- DataCedar holds 5,510 daily sessions of EMMN history from Dec 6, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMMN price chart, 2004 to 2026
EMMN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.3% |
| 3 months | +12.7% |
| 6 months | +18.4% |
| Year to date | +36.6% |
| 1 year | +38.3% |
| 3 years | +19.3% |
| 5 years | +5.4% |
| 10 years | +105.6% |
| Since Dec 6, 2004 | +1,170% |
| Compound annual growth, 21.9 years | +12.3% |
EMMN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 1,040 on Jan 12, 2022
- All time low close
- CHF 74.86 on Oct 27, 2008
- 52 week high
- CHF 985.00 on Nov 13, 2026
- 52 week low
- CHF 685.21 on Dec 9, 2025
- Deepest drawdown
- -42.0% from Nov 16, 2007 to Oct 27, 2008, recovered Apr 30, 2010
- Best single session
- +10.3% on Mar 19, 2020
- Worst single session
- -9.7% on Jan 21, 2015
- Volatility, 1 year annualised
- 18.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2004
- 12.7×
- Best calendar year
- 2010, +66%
- Worst calendar year
- 2008, -33%
EMMN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 6, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 715.55 | CHF 985.00 | CHF 692.06 | CHF 983.00 | +36.6% | 1M | 215 |
| 2025 | CHF 717.66 | CHF 826.16 | CHF 661.71 | CHF 719.47 | +2.0% | 1.4M | 249 |
| 2024 | CHF 853.20 | CHF 910.25 | CHF 694.66 | CHF 705.20 | -17.7% | 704.1K | 250 |
| 2023 | CHF 733.58 | CHF 917.17 | CHF 724.32 | CHF 856.96 | +18.2% | 573.1K | 251 |
| 2022 | CHF 990.55 | CHF 1,055 | CHF 672.45 | CHF 725.24 | -26.2% | 940.2K | 254 |
| 2021 | CHF 825.46 | CHF 1,014 | CHF 802.46 | CHF 983.24 | +19.6% | 791.4K | 254 |
| 2020 | CHF 752.78 | CHF 851.93 | CHF 644.73 | CHF 821.85 | +9.7% | 1.4M | 252 |
| 2019 | CHF 600.14 | CHF 865.27 | CHF 592.66 | CHF 749.22 | +24.8% | 1.4M | 249 |
| 2018 | CHF 608.48 | CHF 770.54 | CHF 573.71 | CHF 600.14 | -1.6% | 1.2M | 248 |
| 2017 | CHF 534.47 | CHF 669.33 | CHF 514.64 | CHF 609.79 | +14.7% | 1.4M | 251 |
| 2016 | CHF 370.27 | CHF 589.64 | CHF 354.89 | CHF 531.45 | +38.1% | 1.2M | 254 |
| 2015 | CHF 299.52 | CHF 391.85 | CHF 231.55 | CHF 384.80 | +29.8% | 1.4M | 251 |
| 2014 | CHF 229.93 | CHF 321.05 | CHF 226.18 | CHF 296.35 | +29.8% | 852.9K | 248 |
| 2013 | CHF 192.74 | CHF 247.88 | CHF 192.58 | CHF 228.26 | +20.5% | 1M | 248 |
| 2012 | CHF 157.30 | CHF 196.45 | CHF 145.46 | CHF 189.45 | +20.1% | 519.7K | 250 |
| 2011 | CHF 169.54 | CHF 176.79 | CHF 133.11 | CHF 157.79 | -5.6% | 608K | 254 |
| 2010 | CHF 100.84 | CHF 180.61 | CHF 95.83 | CHF 167.23 | +66.5% | 590K | 250 |
| 2009 | CHF 75.62 | CHF 101.62 | CHF 74.86 | CHF 100.45 | +32.8% | 436.7K | 253 |
| 2008 | CHF 112.50 | CHF 114.75 | CHF 68.75 | CHF 75.62 | -32.8% | 426.7K | 250 |
| 2007 | CHF 106.76 | CHF 129.00 | CHF 105.07 | CHF 112.50 | +5.3% | 922.6K | 244 |
| 2006 | CHF 86.95 | CHF 124.62 | CHF 86.22 | CHF 106.84 | +22.9% | 964.8K | 255 |
| 2005 | CHF 82.10 | CHF 93.10 | CHF 78.60 | CHF 86.95 | +5.8% | 1.5M | 260 |
| 2004 | CHF 74.67 | CHF 82.18 | CHF 74.39 | CHF 82.18 | n/a | 699.7K | 20 |
EMMN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 983.00 | +5.6% |
| October 2026 | CHF 931.00 | +8.9% |
| September 2026 | CHF 855.00 | +1.7% |
| August 2026 | CHF 841.00 | -3.1% |
| July 2026 | CHF 868.00 | -1.5% |
| June 2026 | CHF 881.00 | +2.1% |
| May 2026 | CHF 863.00 | +5.6% |
| April 2026 | CHF 817.00 | -1.7% |
| March 2026 | CHF 831.06 | +4.8% |
| February 2026 | CHF 792.88 | +3.6% |
| January 2026 | CHF 765.47 | +6.4% |
| December 2025 | CHF 719.47 | +1.4% |
About the EMMN data
Daily bars. 5,510 sessions from Dec 6, 2004 to Nov 13, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/six%3AEMMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
EMMN share price history
