Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	56.700	57.200	56.400	56.700	53.118	5,242
2023-09-05	57.100	57.400	56.600	57.000	53.399	7,794
2023-09-04	57.000	58.000	57.000	57.300	53.680	7,888
2023-09-01	58.000	58.500	56.800	56.800	53.212	21,196
2023-08-31	59.400	59.400	58.400	58.500	54.804	23,075
2023-08-30	59.400	59.400	57.300	58.500	54.804	18,921
2023-08-29	57.800	57.800	55.900	57.500	53.867	47,965
2023-08-28	56.400	57.400	56.000	56.300	52.743	32,147
2023-08-25	59.400	59.400	56.400	56.800	53.212	9,744
2023-08-24	58.800	58.800	56.700	57.000	53.399	17,274
2023-08-23	58.000	58.400	57.100	57.300	53.680	8,811
2023-08-22	57.000	58.300	56.900	57.600	53.961	14,063
2023-08-21	57.400	58.400	56.800	57.000	53.399	15,094
2023-08-18	57.500	57.800	56.600	57.700	54.055	9,459
2023-08-17	58.800	58.800	57.600	57.800	54.149	9,629
2023-08-16	59.300	59.500	58.400	59.300	55.554	16,500
2023-08-15	60.200	60.300	59.000	59.500	55.741	14,030
2023-08-14	60.200	60.500	59.700	60.500	56.678	9,951
2023-08-11	60.100	60.500	59.700	60.100	56.303	10,389
2023-08-10	59.800	60.600	59.400	60.500	56.678	13,629
2023-08-09	60.700	60.800	59.800	60.200	56.397	10,216
2023-08-08	60.200	60.900	59.900	60.200	56.397	16,172
2023-08-07	61.300	61.700	60.000	60.700	56.865	16,150
2023-08-04	60.800	62.200	60.000	61.700	57.802	23,091
2023-08-03	63.300	63.300	60.400	60.800	56.959	20,571
2023-08-02	63.500	64.600	63.000	64.000	59.957	17,096
2023-07-31	64.600	65.000	63.900	63.900	59.863	13,665
2023-07-28	65.700	66.400	64.700	65.100	60.987	21,836
2023-07-27	63.500	65.600	63.500	64.900	60.800	22,680
2023-07-26	66.400	66.400	63.400	64.000	59.957	17,781
2023-07-25	65.100	66.300	64.600	66.100	61.924	14,867
2023-07-24	66.000	66.100	64.700	65.000	60.894	15,570
2023-07-21	65.300	65.600	64.300	64.800	60.706	29,911
2023-07-20	66.200	66.600	64.600	65.600	61.456	26,962
2023-07-19	68.000	68.200	67.000	67.000	62.767	16,822
2023-07-18	68.900	68.900	68.100	68.100	63.798	10,092
2023-07-17	70.300	70.300	68.400	68.600	64.266	11,693
2023-07-14	69.400	70.200	69.400	70.100	65.671	5,983
2023-07-13	70.700	70.700	69.600	70.000	65.578	28,700
2023-07-12	69.900	70.200	69.500	69.700	65.297	16,072
2023-07-11	69.900	69.900	68.700	69.200	64.828	16,198
2023-07-10	67.900	68.600	67.800	68.300	63.985	10,316
2023-07-07	67.100	68.900	67.000	68.500	64.173	13,729
2023-07-06	68.500	68.600	66.500	66.900	62.674	51,824
2023-07-05	71.300	71.300	68.500	69.000	64.641	39,787
2023-07-04	72.000	72.000	70.900	71.200	66.702	6,379
2023-07-03	72.300	72.300	71.000	71.500	66.983	7,543
2023-06-30	71.700	73.000	71.600	72.400	67.826	20,210
2023-06-29	70.700	72.000	70.300	71.600	67.077	11,265
2023-06-28	72.600	72.600	69.500	70.500	66.046	9,835
2023-06-27	69.200	70.200	69.200	69.700	65.297	16,173
2023-06-26	70.600	70.600	68.600	69.200	64.828	8,987
2023-06-23	71.000	71.000	69.700	70.200	65.765	8,420
2023-06-22	71.000	71.000	69.600	70.200	65.765	11,269
2023-06-21	73.400	73.400	69.700	70.100	65.671	20,634
2023-06-20	71.700	72.100	70.000	70.700	66.234	19,595
2023-06-19	75.100	76.200	72.000	72.000	67.451	10,964
2023-06-16	75.700	75.900	74.600	75.200	70.449	24,655
2023-06-15	78.700	78.700	75.400	75.700	70.918	10,786
2023-06-14	77.700	78.000	77.100	77.300	72.417	9,399

← NewerPage 14 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.