Zumtobel Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.600	3.600	3.560	3.600	3.600	7,029
2026-04-29	3.600	3.600	3.560	3.600	3.600	5,155
2026-04-28	3.630	3.630	3.570	3.600	3.600	5,837
2026-04-27	3.660	3.690	3.590	3.600	3.600	22,909
2026-04-24	3.690	3.690	3.570	3.650	3.650	16,580
2026-04-23	3.570	3.690	3.560	3.690	3.690	14,081
2026-04-22	3.600	3.630	3.560	3.610	3.610	39,716
2026-04-21	3.750	3.750	3.560	3.560	3.560	128,795
2026-04-20	3.700	3.810	3.680	3.700	3.700	15,256
2026-04-17	3.670	3.700	3.670	3.680	3.680	25,071
2026-04-16	3.720	3.720	3.670	3.690	3.690	17,722
2026-04-15	3.700	3.720	3.690	3.700	3.700	24,159
2026-04-14	3.660	3.730	3.660	3.700	3.700	76,760
2026-04-13	3.700	3.700	3.660	3.660	3.660	15,502
2026-04-10	3.740	3.740	3.670	3.700	3.700	24,777
2026-04-09	3.820	3.820	3.670	3.700	3.700	11,512
2026-04-08	3.700	3.740	3.630	3.650	3.650	67,325
2026-04-07	3.820	3.820	3.610	3.610	3.610	44,192
2026-04-02	3.785	3.855	3.700	3.750	3.750	42,787
2026-04-01	3.850	3.860	3.760	3.860	3.860	17,703
2026-03-31	3.860	3.895	3.770	3.780	3.780	16,142
2026-03-30	3.900	3.900	3.840	3.860	3.860	3,121
2026-03-27	4.000	4.000	3.900	3.900	3.900	10,207
2026-03-26	4.020	4.065	3.900	3.985	3.985	12,941
2026-03-25	3.905	4.095	3.850	4.090	4.090	10,620
2026-03-24	3.880	3.935	3.800	3.935	3.935	35,556
2026-03-23	3.940	3.940	3.735	3.880	3.880	19,628
2026-03-20	4.060	4.060	3.950	3.950	3.950	14,610
2026-03-19	4.150	4.150	4.005	4.005	4.005	24,658
2026-03-18	4.100	4.165	4.100	4.100	4.100	29,327
2026-03-17	4.105	4.125	4.100	4.100	4.100	24,287
2026-03-16	4.200	4.200	4.105	4.135	4.135	8,185
2026-03-13	4.195	4.215	4.130	4.130	4.130	32,693
2026-03-12	4.130	4.230	4.130	4.155	4.155	1,542
2026-03-11	4.120	4.275	4.120	4.200	4.200	22,389
2026-03-10	4.150	4.260	4.105	4.200	4.200	14,014
2026-03-09	4.200	4.300	4.125	4.145	4.145	67,773
2026-03-06	4.190	4.465	4.165	4.305	4.305	39,876
2026-03-05	4.100	4.310	4.100	4.155	4.155	64,189
2026-03-04	4.065	4.230	4.025	4.125	4.125	41,320
2026-03-03	4.265	4.265	4.125	4.125	4.125	59,419
2026-03-02	4.200	4.220	4.010	4.200	4.200	60,753
2026-02-27	4.265	4.265	4.200	4.200	4.200	10,347
2026-02-26	4.200	4.270	4.200	4.220	4.220	26,506
2026-02-25	4.230	4.290	4.200	4.200	4.200	24,579
2026-02-24	4.210	4.290	4.200	4.200	4.200	23,837
2026-02-23	4.230	4.250	4.160	4.200	4.200	83,897
2026-02-20	4.120	4.230	4.115	4.200	4.200	44,125
2026-02-19	4.105	4.180	4.105	4.120	4.120	15,112
2026-02-18	4.100	4.200	4.100	4.150	4.150	9,937
2026-02-17	4.255	4.255	4.100	4.100	4.100	22,784
2026-02-16	4.120	4.260	4.120	4.250	4.250	41,619
2026-02-13	4.130	4.255	4.030	4.100	4.100	44,786
2026-02-12	4.245	4.250	4.000	4.200	4.200	73,499
2026-02-11	4.010	4.250	4.010	4.100	4.100	96,934
2026-02-10	3.795	4.085	3.790	4.000	4.000	49,026
2026-02-09	3.800	3.800	3.635	3.740	3.740	39,261
2026-02-06	3.645	3.680	3.605	3.605	3.605	30,228
2026-02-05	3.605	3.690	3.605	3.605	3.605	10,472
2026-02-04	3.700	3.700	3.545	3.605	3.605	31,452

← NewerPage 3 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-30	0.1500 EUR
2024-08-06	0.2500 EUR
2023-08-01	0.4000 EUR
2022-08-02	0.3500 EUR
2021-08-03	0.2000 EUR
2020-07-28	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.