Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	54.000	54.000	51.200	51.600	47.188	17,129
2022-09-22	54.900	55.200	52.900	53.000	48.468	12,342
2022-09-21	53.300	54.300	53.000	53.900	49.291	9,174
2022-09-20	54.400	55.100	53.500	53.700	49.108	29,593
2022-09-19	54.900	55.000	53.800	55.000	50.297	12,460
2022-09-16	56.000	56.000	54.400	55.300	50.571	21,605
2022-09-15	55.600	57.300	55.400	55.700	50.937	14,860
2022-09-14	56.500	56.900	55.200	56.000	51.211	32,583
2022-09-13	59.000	59.000	56.100	56.100	51.303	23,505
2022-09-12	57.400	58.300	57.300	58.300	53.315	19,599
2022-09-09	56.000	57.500	56.000	56.900	52.035	10,133
2022-09-08	57.000	57.000	55.600	56.300	51.486	7,056
2022-09-07	55.600	56.300	54.900	56.000	51.211	9,971
2022-09-06	56.700	57.000	55.500	55.900	51.120	5,932
2022-09-05	58.500	58.500	56.200	56.200	51.394	10,571
2022-09-02	57.000	58.300	55.600	57.600	52.675	17,373
2022-09-01	58.000	58.000	55.600	55.600	50.846	13,866
2022-08-31	58.000	58.700	57.800	58.000	53.040	25,493
2022-08-30	59.200	59.400	57.300	57.900	52.949	10,794
2022-08-29	58.200	59.000	57.100	58.900	53.863	15,024
2022-08-26	58.000	60.000	58.000	58.600	53.589	13,143
2022-08-25	58.000	59.200	57.100	58.400	53.406	12,950
2022-08-24	57.900	58.000	57.000	57.500	52.583	12,941
2022-08-23	58.400	59.000	57.700	57.900	52.949	13,941
2022-08-22	59.700	59.700	58.400	59.200	54.138	16,603
2022-08-19	60.500	61.100	59.000	59.100	54.046	14,208
2022-08-18	62.600	63.000	61.000	61.600	56.333	10,568
2022-08-17	61.500	62.500	61.100	61.900	56.607	10,405
2022-08-16	63.300	63.300	60.900	61.500	56.241	8,747
2022-08-15	64.200	64.400	62.700	63.500	58.070	13,645
2022-08-12	64.100	64.400	62.300	63.600	58.162	15,825
2022-08-11	63.800	64.300	62.900	63.300	57.887	10,612
2022-08-10	60.900	63.000	60.000	62.600	57.247	12,796
2022-08-09	63.200	63.200	60.900	61.100	55.875	15,671
2022-08-08	62.600	63.200	61.600	62.300	56.973	11,498
2022-08-05	62.800	63.200	61.400	61.700	56.424	15,487
2022-08-04	62.000	62.300	61.200	62.200	56.881	11,407
2022-08-03	60.500	61.400	59.200	61.000	55.784	20,334
2022-08-02	61.100	61.100	58.700	59.400	54.321	19,935
2022-07-29	60.700	62.500	60.600	61.300	56.058	20,996
2022-07-28	62.000	63.400	60.600	60.800	55.601	37,864
2022-07-27	59.200	65.300	58.000	62.400	57.064	34,235
2022-07-26	60.800	60.800	57.700	58.100	53.132	33,409
2022-07-25	60.000	61.200	59.400	61.000	55.784	15,815
2022-07-22	62.500	62.800	60.200	60.800	55.601	17,720
2022-07-21	60.400	61.800	60.400	61.400	56.150	18,041
2022-07-20	59.000	60.500	58.700	60.200	55.052	21,622
2022-07-19	57.000	58.400	56.700	58.100	53.132	10,759
2022-07-18	60.200	60.200	57.700	58.100	53.132	11,678
2022-07-15	55.400	58.100	55.400	58.100	53.132	12,897
2022-07-14	57.800	57.800	55.800	56.500	51.669	11,834
2022-07-13	58.700	59.400	56.000	57.600	52.675	16,791
2022-07-12	58.500	58.500	57.300	57.900	52.949	14,704
2022-07-11	57.500	58.700	57.300	58.600	53.589	13,417
2022-07-08	56.200	58.100	56.200	58.000	53.040	15,035
2022-07-07	56.100	58.000	56.000	57.200	52.309	19,386
2022-07-06	56.200	56.700	55.700	56.300	51.486	13,275
2022-07-05	57.000	58.600	55.500	56.300	51.486	13,872
2022-07-04	57.100	57.500	56.000	56.600	51.760	62,571
2022-07-01	56.200	57.500	54.300	56.700	51.852	34,130

← NewerPage 18 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.