Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	54.500	55.500	54.300	55.500	51.994	11,166
2024-02-26	54.800	55.100	54.000	54.500	51.057	11,021
2024-02-23	55.500	55.500	54.500	55.100	51.619	10,213
2024-02-22	55.200	55.800	55.000	55.600	52.087	17,138
2024-02-21	55.500	55.500	54.100	54.800	51.338	17,593
2024-02-20	55.200	55.400	54.600	54.600	51.151	13,259
2024-02-19	55.800	55.900	54.800	55.400	51.900	7,464
2024-02-16	55.100	55.800	54.900	55.800	52.275	9,963
2024-02-15	55.000	55.800	54.900	54.900	51.432	13,100
2024-02-14	54.000	55.100	54.000	55.000	51.525	12,785
2024-02-13	54.800	54.900	53.500	54.000	50.589	8,921
2024-02-12	54.500	55.600	54.300	54.700	51.244	19,808
2024-02-09	54.500	55.000	53.500	54.300	50.870	22,235
2024-02-08	53.400	54.600	53.200	54.300	50.870	13,457
2024-02-07	52.000	53.300	52.000	52.800	49.464	13,861
2024-02-06	52.600	53.300	52.100	52.800	49.464	15,675
2024-02-05	51.700	52.500	51.700	52.400	49.090	9,281
2024-02-02	51.900	52.800	51.700	52.000	48.715	21,813
2024-02-01	50.200	51.700	50.200	51.400	48.153	14,757
2024-01-31	51.200	52.500	51.200	51.800	48.528	18,967
2024-01-30	50.900	51.400	50.200	51.000	47.778	17,745
2024-01-29	50.600	50.900	49.750	50.900	47.684	9,550
2024-01-26	49.700	51.000	49.100	50.500	47.310	20,166
2024-01-25	49.200	49.700	49.100	49.500	46.373	9,082
2024-01-24	50.300	50.300	49.000	49.500	46.373	16,261
2024-01-23	50.700	51.200	49.800	49.900	46.748	17,051
2024-01-22	49.000	50.400	48.700	49.900	46.748	24,950
2024-01-19	50.000	50.500	48.500	48.500	45.436	25,786
2024-01-18	49.200	50.800	49.150	50.500	47.310	27,875
2024-01-17	49.500	49.650	48.600	49.050	45.951	16,263
2024-01-16	50.200	50.200	49.350	49.750	46.607	24,121
2024-01-15	51.200	51.500	50.300	50.600	47.403	10,781
2024-01-12	51.300	51.900	50.900	51.400	48.153	10,471
2024-01-11	51.300	51.700	50.500	50.700	47.497	12,853
2024-01-10	52.100	52.100	51.000	51.100	47.872	8,281
2024-01-09	51.700	52.000	51.000	51.900	48.621	16,389
2024-01-08	51.000	52.100	51.000	51.700	48.434	18,525
2024-01-05	50.900	51.700	50.500	51.300	48.059	13,292
2024-01-04	53.000	53.000	51.300	51.900	48.621	11,950
2024-01-03	52.700	53.100	51.600	51.900	48.621	13,951
2023-12-29	52.800	53.500	52.800	53.500	50.120	7,976
2023-12-28	53.500	53.500	52.400	53.000	49.652	11,828
2023-12-27	54.100	54.800	53.400	53.500	50.120	14,403
2023-12-22	53.400	54.100	52.800	53.600	50.214	16,161
2023-12-21	52.000	53.900	52.000	53.500	50.120	29,160
2023-12-20	52.100	54.200	52.100	53.400	50.026	36,946
2023-12-19	51.000	53.400	51.000	52.400	49.090	30,733
2023-12-18	52.600	53.300	51.000	51.400	48.153	37,783
2023-12-15	52.100	54.400	51.400	54.000	50.589	83,790
2023-12-14	50.000	52.200	49.350	51.700	48.434	35,758
2023-12-13	48.900	48.900	47.300	48.300	45.249	16,792
2023-12-12	48.400	48.600	47.300	47.450	44.452	23,646
2023-12-11	47.250	47.600	46.750	47.350	44.359	10,640
2023-12-08	46.500	47.650	46.500	47.200	44.218	12,511
2023-12-07	47.500	47.650	45.600	46.200	43.281	20,181
2023-12-06	46.500	47.750	46.400	47.750	44.733	20,392
2023-12-05	46.900	47.200	45.800	46.850	43.890	22,904
2023-12-04	47.500	48.000	45.850	46.100	43.188	18,764
2023-12-01	49.000	49.300	47.400	47.800	44.780	26,901
2023-11-30	49.650	50.200	48.500	48.550	45.483	22,155

← NewerPage 12 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.