Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	48.000	49.800	48.000	49.750	46.607	56,994
2023-11-28	48.100	48.100	47.350	47.850	44.827	10,292
2023-11-27	48.350	48.550	47.350	47.900	44.874	10,050
2023-11-24	48.000	48.000	47.100	47.650	44.640	14,108
2023-11-23	48.200	48.200	47.150	47.400	44.406	12,491
2023-11-22	49.000	49.000	45.850	47.700	44.687	33,643
2023-11-21	49.700	50.500	48.650	49.100	45.998	10,866
2023-11-20	50.600	50.700	49.850	50.100	46.935	13,081
2023-11-17	51.000	51.200	50.300	50.500	47.310	9,369
2023-11-16	51.000	51.000	49.800	50.000	46.841	11,753
2023-11-15	50.600	51.800	50.600	51.000	47.778	10,823
2023-11-14	48.800	50.800	48.500	50.300	47.122	12,791
2023-11-13	49.000	49.000	48.250	48.400	45.342	9,915
2023-11-10	48.700	49.100	48.150	48.950	45.858	12,717
2023-11-09	50.500	50.500	48.900	49.150	46.045	21,607
2023-11-08	48.000	49.200	48.000	48.950	45.858	13,002
2023-11-07	48.400	48.850	48.400	48.400	45.342	8,478
2023-11-06	50.800	50.800	48.750	48.900	45.811	14,980
2023-11-03	48.750	50.300	48.750	49.650	46.513	9,534
2023-11-02	47.500	49.550	47.300	48.750	45.670	20,734
2023-11-01	48.150	48.150	45.850	47.100	44.124	14,947
2023-10-31	45.500	47.450	45.500	47.000	44.031	11,231
2023-10-30	49.350	49.350	45.850	46.400	43.469	11,480
2023-10-27	46.250	47.250	45.450	46.350	43.422	38,530
2023-10-26	45.500	46.450	45.250	46.100	43.188	19,878
2023-10-25	48.000	48.000	45.200	45.800	42.907	19,890
2023-10-24	47.500	47.950	46.600	47.300	44.312	13,316
2023-10-23	46.400	46.950	45.950	46.800	43.843	9,268
2023-10-20	47.700	47.750	46.500	46.500	43.562	14,376
2023-10-19	48.100	48.650	47.700	48.050	45.014	11,389
2023-10-18	49.500	49.500	47.800	48.050	45.014	20,203
2023-10-17	50.000	50.300	49.350	50.200	47.029	11,555
2023-10-16	49.800	50.800	49.700	50.300	47.122	7,972
2023-10-13	54.400	54.500	49.900	49.900	46.748	19,244
2023-10-12	52.000	52.900	51.800	51.800	48.528	12,630
2023-10-11	51.100	52.300	51.100	51.900	48.621	11,777
2023-10-10	51.800	52.500	50.500	51.800	48.528	20,207
2023-10-09	50.400	50.900	49.900	50.000	46.841	12,324
2023-10-06	50.200	51.300	50.200	50.800	47.591	14,094
2023-10-05	51.700	51.700	50.200	50.200	47.029	10,476
2023-10-04	51.200	51.200	50.100	50.500	47.310	17,402
2023-10-03	52.700	52.700	51.300	51.500	48.247	8,387
2023-10-02	54.800	54.800	52.500	52.700	49.371	7,504
2023-09-29	53.000	54.700	53.000	53.800	50.401	22,594
2023-09-28	52.600	53.600	52.300	53.400	50.026	9,651
2023-09-27	52.300	52.500	51.600	52.000	48.715	9,504
2023-09-26	51.800	52.700	51.700	52.100	48.809	8,700
2023-09-25	53.000	53.900	52.400	52.600	49.277	16,524
2023-09-22	55.400	55.400	52.900	53.000	49.652	7,203
2023-09-21	53.300	53.900	52.700	53.300	49.933	10,735
2023-09-20	53.100	54.500	53.100	54.200	50.776	17,781
2023-09-19	53.600	54.000	52.800	53.100	49.745	27,365
2023-09-18	54.200	54.300	53.600	54.000	50.589	12,056
2023-09-15	53.600	55.200	53.600	54.200	50.776	40,547
2023-09-14	54.000	54.700	53.600	54.400	50.963	17,013
2023-09-13	55.200	56.300	54.200	54.400	50.963	17,145
2023-09-12	55.600	56.100	54.700	55.000	51.525	13,979
2023-09-11	55.400	56.100	55.000	55.300	51.806	20,462
2023-09-08	56.100	56.300	55.200	55.800	52.275	13,353
2023-09-07	56.800	57.200	56.100	56.500	52.931	8,809

← NewerPage 13 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.