Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	54.000	54.600	53.200	54.500	52.249	14,039
2024-08-20	53.500	54.700	53.500	54.000	51.769	15,769
2024-08-19	53.600	54.100	53.500	54.000	51.769	7,759
2024-08-16	55.400	55.400	53.600	53.700	51.482	7,270
2024-08-15	55.000	56.200	54.900	55.200	52.920	13,207
2024-08-14	53.000	54.800	52.800	54.200	51.961	17,995
2024-08-13	51.800	52.900	51.300	52.000	49.852	9,640
2024-08-12	53.400	53.400	52.000	52.000	49.852	9,633
2024-08-09	51.500	52.800	51.400	51.700	49.564	8,542
2024-08-08	53.300	53.300	50.900	51.500	49.373	7,399
2024-08-07	51.900	52.600	51.700	52.200	50.044	10,373
2024-08-06	52.800	53.500	51.200	51.800	49.660	10,592
2024-08-05	54.000	54.100	50.900	51.900	49.756	19,970
2024-08-02	54.800	55.200	53.400	53.800	51.578	16,376
2024-07-31	56.000	56.000	55.200	55.200	52.920	7,926
2024-07-30	57.200	57.200	53.800	55.000	52.728	14,234
2024-07-29	59.600	59.600	53.400	54.600	52.344	36,206
2024-07-26	59.000	60.000	58.000	59.600	57.138	28,206
2024-07-25	58.000	58.800	56.500	58.800	56.371	12,074
2024-07-24	57.800	59.500	57.800	58.000	55.604	5,372
2024-07-23	58.100	59.500	58.100	59.200	56.754	10,045
2024-07-22	58.000	59.000	57.600	58.800	56.371	6,326
2024-07-19	57.800	58.600	57.800	57.800	55.412	2,904
2024-07-18	58.700	59.400	57.500	58.900	56.467	8,089
2024-07-17	57.900	58.400	57.500	58.300	55.892	3,256
2024-07-16	58.000	59.300	57.900	58.500	56.083	8,792
2024-07-15	59.500	59.500	58.200	58.200	55.796	3,341
2024-07-12	58.700	59.300	58.100	58.900	56.467	6,021
2024-07-11	57.100	58.900	56.800	58.200	55.796	9,231
2024-07-10	57.000	57.100	56.800	56.800	54.454	15,116
2024-07-09	58.200	58.200	56.100	56.300	53.974	14,070
2024-07-08	56.200	58.000	56.200	57.200	54.837	13,985
2024-07-05	56.600	57.100	56.000	56.600	54.262	19,938
2024-07-04	57.200	58.100	56.400	57.600	55.221	24,244
2024-07-03	55.100	56.500	54.900	56.400	54.070	34,838
2024-07-02	53.000	55.100	52.600	54.300	52.057	15,315
2024-07-01	53.400	55.200	52.600	52.700	50.523	8,282
2024-06-28	53.000	53.600	52.700	52.800	50.619	9,402
2024-06-27	53.400	54.000	53.300	53.400	51.194	5,369
2024-06-26	52.200	53.300	52.200	53.200	51.002	10,515
2024-06-25	52.800	53.600	52.300	52.600	50.427	10,499
2024-06-24	53.700	54.100	52.600	54.100	51.865	14,240
2024-06-21	55.000	55.000	53.300	53.700	51.482	21,075
2024-06-20	54.600	55.200	54.400	54.900	52.632	7,302
2024-06-19	53.200	55.000	53.200	54.600	52.344	11,446
2024-06-18	54.500	54.500	53.700	54.200	51.961	12,030
2024-06-17	53.100	54.300	53.100	54.200	51.961	7,366
2024-06-14	56.000	56.000	53.400	54.000	51.769	18,462
2024-06-13	57.800	57.800	55.200	55.500	53.207	9,081
2024-06-12	56.200	57.100	55.800	56.900	54.549	10,175
2024-06-11	56.600	56.600	54.900	55.600	53.303	5,692
2024-06-10	55.000	56.400	55.000	56.200	53.878	11,160
2024-06-07	56.500	56.500	55.000	55.000	52.728	17,265
2024-06-06	55.100	57.400	55.100	56.400	54.070	32,702
2024-06-05	56.400	57.100	55.400	56.200	53.878	13,934
2024-06-04	58.000	58.000	55.300	56.400	54.070	22,629
2024-06-03	60.700	60.900	57.900	57.900	55.508	15,006
2024-05-31	59.300	60.800	58.000	60.800	58.288	32,009
2024-05-30	58.400	59.300	58.300	58.800	56.371	8,217
2024-05-29	61.800	61.800	58.300	58.300	55.892	13,354

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	1.4000 CHF
2025-04-07	1.0000 CHF
2024-04-15	1.3000 CHF
2023-03-27	1.8000 CHF
2022-04-11	1.8000 CHF
2021-03-30	1.2500 CHF
2020-04-06	0.7000 CHF
2019-04-01	0.8000 CHF

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