Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	60.000	61.000	59.500	60.700	58.193	14,592
2024-05-27	61.900	61.900	59.300	59.900	57.426	12,414
2024-05-24	60.800	61.900	60.300	61.600	59.055	16,734
2024-05-23	60.000	62.200	59.200	61.300	58.768	24,441
2024-05-22	59.000	59.500	58.500	59.100	56.659	15,444
2024-05-21	59.000	59.800	58.800	59.400	56.946	17,042
2024-05-17	59.900	60.200	58.300	60.000	57.521	14,716
2024-05-16	61.100	61.400	58.100	59.100	56.659	12,761
2024-05-15	60.200	61.000	60.100	60.700	58.193	39,528
2024-05-14	58.600	60.800	58.600	60.500	58.001	26,838
2024-05-13	59.000	59.800	58.300	58.600	56.179	7,605
2024-05-10	58.000	59.500	58.000	59.100	56.659	8,275
2024-05-08	57.400	57.900	56.600	57.300	54.933	6,234
2024-05-07	56.500	56.800	55.100	56.600	54.262	5,821
2024-05-06	55.800	55.900	54.600	55.700	53.399	8,327
2024-05-03	55.000	56.400	54.500	55.600	53.303	9,838
2024-05-02	54.800	55.000	53.800	54.500	52.249	9,076
2024-04-30	54.700	54.800	53.800	53.800	51.578	4,962
2024-04-29	52.700	55.400	52.200	55.000	52.728	17,891
2024-04-26	52.700	52.700	50.900	52.600	50.427	9,429
2024-04-25	52.600	52.600	51.100	51.700	49.564	5,646
2024-04-24	53.400	53.800	52.600	52.800	50.619	13,089
2024-04-23	53.100	53.800	53.000	53.500	51.290	9,756
2024-04-22	54.900	54.900	53.000	53.000	50.811	5,797
2024-04-19	53.400	53.900	53.000	53.700	51.482	12,158
2024-04-18	53.800	54.900	53.600	54.200	51.961	17,171
2024-04-17	54.900	54.900	53.600	53.800	51.578	28,945
2024-04-16	56.800	56.800	53.300	53.400	51.194	14,302
2024-04-15	55.500	57.000	55.500	56.000	53.687	14,076
2024-04-12	57.900	58.800	57.000	57.000	53.399	10,253
2024-04-11	57.000	58.200	57.000	57.800	54.149	6,882
2024-04-10	58.000	58.900	57.000	57.600	53.961	11,316
2024-04-09	57.100	57.800	56.700	57.000	53.399	7,128
2024-04-08	56.700	57.600	56.400	57.500	53.867	8,276
2024-04-05	56.800	57.500	56.300	56.800	53.212	10,420
2024-04-04	57.600	58.200	56.900	57.000	53.399	9,292
2024-04-03	57.400	57.900	56.300	57.500	53.867	10,889
2024-04-02	60.000	60.400	57.500	57.500	53.867	20,078
2024-03-28	59.500	59.800	58.400	59.800	56.022	16,372
2024-03-27	58.100	59.100	57.600	58.900	55.179	15,617
2024-03-26	57.500	58.100	56.700	57.300	53.680	11,386
2024-03-25	56.500	57.600	56.500	57.300	53.680	7,731
2024-03-22	57.500	57.700	56.800	57.000	53.399	18,176
2024-03-21	54.600	57.200	54.600	57.000	53.399	25,230
2024-03-20	51.900	54.600	51.900	54.200	50.776	13,105
2024-03-19	52.400	53.100	51.700	52.200	48.902	11,986
2024-03-18	53.300	53.300	52.400	52.900	49.558	9,332
2024-03-15	53.000	53.100	52.400	52.500	49.183	23,842
2024-03-14	53.800	54.400	53.100	53.300	49.933	15,582
2024-03-13	54.000	54.900	53.900	53.900	50.495	8,889
2024-03-12	54.000	54.600	53.700	54.600	51.151	52,446
2024-03-11	54.800	55.200	53.700	54.100	50.682	15,502
2024-03-08	55.400	55.600	55.000	55.000	51.525	11,053
2024-03-07	55.400	55.600	54.700	55.500	51.994	10,395
2024-03-06	54.500	55.400	54.500	55.400	51.900	12,479
2024-03-05	55.500	55.500	53.700	54.900	51.432	15,307
2024-03-04	53.900	54.800	53.600	54.800	51.338	9,559
2024-03-01	53.800	54.000	53.100	53.500	50.120	16,100
2024-02-29	56.000	56.000	51.800	54.000	50.589	44,024
2024-02-28	54.700	57.000	54.100	56.100	52.556	44,245

← NewerPage 11 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.