Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	76.300	77.700	76.300	77.400	72.510	10,063
2023-06-12	75.400	76.700	75.400	76.400	71.573	21,474
2023-06-09	74.500	75.800	74.300	75.200	70.449	19,486
2023-06-08	73.400	74.200	73.000	74.200	69.512	23,103
2023-06-07	72.400	73.500	71.900	73.400	68.763	13,649
2023-06-06	73.600	73.600	71.900	72.400	67.826	14,724
2023-06-05	73.400	73.700	72.300	72.800	68.201	10,270
2023-06-02	73.400	73.400	71.300	73.000	68.388	5,431
2023-06-01	72.600	72.600	71.100	71.800	67.264	8,233
2023-05-31	72.700	72.700	70.500	70.900	66.421	26,742
2023-05-30	71.100	72.100	70.700	71.900	67.358	14,194
2023-05-26	71.300	71.600	70.600	71.300	66.796	11,579
2023-05-25	71.000	71.500	70.500	70.800	66.327	9,111
2023-05-24	72.200	72.500	70.500	70.800	66.327	14,890
2023-05-23	74.000	74.400	73.100	73.500	68.857	15,137
2023-05-22	74.500	74.500	72.400	73.200	68.576	7,087
2023-05-19	71.600	74.500	71.600	73.900	69.231	14,359
2023-05-17	72.000	72.000	69.700	71.200	66.702	12,436
2023-05-16	72.200	73.900	72.100	72.300	67.732	16,531
2023-05-15	74.000	74.700	73.200	73.200	68.576	9,810
2023-05-12	74.800	74.800	73.200	74.100	69.419	9,123
2023-05-11	74.800	75.400	72.800	72.900	68.295	23,601
2023-05-10	73.400	74.500	73.200	74.500	69.793	10,484
2023-05-09	74.700	74.700	73.400	73.600	68.950	10,942
2023-05-08	73.900	74.500	72.500	74.500	69.793	16,463
2023-05-05	72.000	73.800	70.800	73.800	69.138	16,106
2023-05-04	72.000	72.000	70.400	70.900	66.421	18,759
2023-05-03	73.500	73.600	72.100	72.100	67.545	10,445
2023-05-02	73.500	73.900	73.100	73.400	68.763	11,571
2023-04-28	71.600	73.500	70.700	72.900	68.295	24,302
2023-04-27	71.500	71.500	70.100	70.400	65.953	15,728
2023-04-26	70.100	71.200	68.400	70.800	66.327	29,639
2023-04-25	71.500	71.600	70.000	70.400	65.953	45,000
2023-04-24	73.300	73.700	72.200	72.500	67.920	15,359
2023-04-21	73.000	73.600	72.400	73.000	68.388	16,170
2023-04-20	73.600	74.600	72.800	73.900	69.231	47,705
2023-04-19	73.400	73.800	72.800	73.200	68.576	16,182
2023-04-18	72.900	74.000	72.900	73.400	68.763	15,608
2023-04-17	73.300	73.300	72.200	73.100	68.482	9,953
2023-04-14	72.400	73.100	72.200	72.900	68.295	11,404
2023-04-13	71.200	72.200	70.600	72.100	67.545	14,633
2023-04-12	72.000	72.200	71.000	71.300	66.796	13,851
2023-04-11	70.700	72.000	70.400	72.000	67.451	29,372
2023-04-06	74.500	74.500	69.600	70.100	65.671	19,100
2023-04-05	73.800	74.800	73.500	73.500	68.857	18,541
2023-04-04	74.500	74.900	73.800	74.100	69.419	15,033
2023-04-03	74.700	74.700	73.600	74.300	69.606	17,358
2023-03-31	75.500	75.500	73.700	74.500	69.793	21,559
2023-03-30	74.300	75.800	74.300	75.300	70.543	16,448
2023-03-29	73.900	74.400	73.200	74.300	69.606	13,502
2023-03-28	73.800	73.900	72.600	73.000	68.388	16,660
2023-03-27	74.700	75.000	72.600	73.000	68.388	17,241
2023-03-24	77.000	77.300	75.300	75.500	69.044	13,626
2023-03-23	78.000	78.000	75.800	77.500	70.873	9,877
2023-03-22	76.000	77.100	75.400	76.900	70.324	19,282
2023-03-21	75.900	76.000	75.100	75.500	69.044	9,318
2023-03-20	73.400	75.000	71.600	74.500	68.130	15,179
2023-03-17	75.000	75.000	73.200	73.900	67.581	18,385
2023-03-16	74.100	74.200	72.400	73.600	67.306	18,699
2023-03-15	74.300	74.300	71.900	72.800	66.575	20,594

← NewerPage 15 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.