Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	73.100	74.500	72.800	74.200	67.855	16,321
2023-03-13	74.000	74.300	71.100	72.600	66.392	26,518
2023-03-10	73.800	74.700	73.500	73.700	67.398	11,243
2023-03-09	74.400	75.400	73.600	75.300	68.861	10,442
2023-03-08	73.300	74.100	72.700	74.100	67.764	23,708
2023-03-07	74.800	74.800	73.000	73.400	67.124	18,060
2023-03-06	76.000	76.700	74.900	74.900	68.495	24,391
2023-03-03	75.800	76.500	74.800	75.900	69.410	17,034
2023-03-02	74.400	75.600	73.500	75.000	68.587	17,888
2023-03-01	74.900	74.900	72.700	73.100	66.849	16,527
2023-02-28	74.600	74.900	73.300	73.400	67.124	27,995
2023-02-27	74.500	75.100	74.100	74.700	68.312	17,977
2023-02-24	76.700	76.700	74.500	74.800	68.404	42,582
2023-02-23	75.000	76.100	74.800	75.400	68.953	33,685
2023-02-22	71.700	73.100	71.300	72.200	66.026	19,868
2023-02-21	71.300	73.000	71.000	72.500	66.301	16,736
2023-02-20	71.000	72.000	71.000	71.100	65.020	6,581
2023-02-17	70.500	72.100	69.900	71.400	65.295	8,811
2023-02-16	72.200	72.200	70.100	71.000	64.929	7,762
2023-02-15	69.500	71.700	69.500	71.500	65.386	18,081
2023-02-14	71.200	71.700	70.400	70.900	64.837	27,507
2023-02-13	70.400	71.000	70.100	71.000	64.929	17,505
2023-02-10	70.500	70.500	69.400	70.400	64.380	10,091
2023-02-09	70.500	71.600	70.300	70.900	64.837	9,228
2023-02-08	70.500	72.000	70.200	70.200	64.197	22,493
2023-02-07	72.000	72.000	70.400	71.000	64.929	12,580
2023-02-06	72.000	72.200	70.800	71.800	65.660	20,270
2023-02-03	71.200	72.600	70.200	72.500	66.301	27,941
2023-02-02	69.500	71.400	69.400	71.200	65.112	22,341
2023-02-01	68.200	70.800	68.200	69.800	63.831	40,914
2023-01-31	68.200	68.300	67.400	68.100	62.277	37,993
2023-01-30	67.700	68.100	66.200	68.100	62.277	32,844
2023-01-27	66.500	68.100	66.500	67.900	62.094	24,744
2023-01-26	67.200	67.300	65.500	65.700	60.082	25,122
2023-01-25	67.000	67.100	66.000	66.800	61.088	24,493
2023-01-24	68.700	68.700	66.600	66.700	60.997	31,924
2023-01-23	67.500	69.400	67.500	68.300	62.460	30,614
2023-01-20	64.000	66.200	63.300	66.200	60.539	36,387
2023-01-19	62.600	63.000	61.700	62.100	56.790	30,537
2023-01-18	63.800	64.100	62.200	62.300	56.973	26,582
2023-01-17	63.400	64.300	63.100	63.300	57.887	27,060
2023-01-16	62.100	63.800	61.700	63.300	57.887	22,685
2023-01-13	61.100	62.300	60.500	62.100	56.790	36,345
2023-01-12	60.000	61.400	58.700	61.000	55.784	32,453
2023-01-11	60.800	61.300	59.800	59.900	54.778	25,528
2023-01-10	60.000	60.700	58.900	60.500	55.327	13,084
2023-01-09	60.000	61.200	59.800	60.200	55.052	16,791
2023-01-06	58.900	60.000	58.000	59.600	54.504	8,961
2023-01-05	59.000	59.400	58.500	58.600	53.589	13,708
2023-01-04	57.900	59.800	57.900	59.500	54.412	19,669
2023-01-03	57.400	58.300	56.800	58.100	53.132	12,161
2022-12-30	55.800	56.500	55.800	55.800	51.029	6,228
2022-12-29	54.500	56.400	54.200	56.000	51.211	8,305
2022-12-28	55.200	55.700	54.500	54.800	50.114	5,014
2022-12-27	54.900	55.400	54.600	55.100	50.388	5,536
2022-12-23	54.400	55.200	54.000	54.800	50.114	4,253
2022-12-22	55.600	56.100	53.600	54.100	49.474	16,660
2022-12-21	52.900	55.100	52.900	55.100	50.388	17,997
2022-12-20	53.000	53.600	52.100	53.200	48.651	21,568
2022-12-19	53.900	53.900	53.100	53.300	48.742	8,145

← NewerPage 16 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.