Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	56.200	57.500	54.300	56.700	51.852	34,130
2022-06-30	59.000	59.200	56.200	56.500	51.669	40,067
2022-06-29	60.200	60.400	59.000	60.200	55.052	13,257
2022-06-28	62.000	62.100	59.000	59.700	54.595	28,084
2022-06-27	61.300	62.100	60.400	61.200	55.967	7,612
2022-06-24	59.300	61.100	58.800	60.400	55.235	19,828
2022-06-23	60.900	60.900	58.100	58.900	53.863	10,290
2022-06-22	58.800	60.500	58.400	59.900	54.778	16,881
2022-06-21	61.600	61.600	60.000	60.500	55.327	15,459
2022-06-20	63.000	63.000	59.200	59.200	54.138	9,601
2022-06-17	62.500	62.600	60.100	60.400	55.235	26,588
2022-06-16	63.000	63.000	59.000	59.100	54.046	37,967
2022-06-15	61.900	63.600	61.900	62.500	57.156	15,661
2022-06-14	66.500	66.500	63.000	63.700	58.253	28,788
2022-06-13	67.000	67.000	64.800	65.300	59.716	13,575
2022-06-10	68.600	68.600	67.000	67.500	61.728	13,239
2022-06-09	72.500	72.500	68.600	68.700	62.825	9,190
2022-06-08	70.900	70.900	68.800	69.200	63.283	8,339
2022-06-07	68.500	70.600	68.500	70.300	64.289	14,777
2022-06-03	70.900	70.900	69.500	69.800	63.831	6,976
2022-06-02	70.700	70.700	69.000	69.500	63.557	37,612
2022-06-01	68.900	70.700	68.900	69.600	63.649	11,613
2022-05-31	69.300	70.600	69.100	69.900	63.923	19,291
2022-05-30	72.000	72.900	71.300	71.500	65.386	20,271
2022-05-27	71.200	71.900	70.700	71.800	65.660	8,231
2022-05-25	69.200	70.200	68.700	70.000	64.014	12,468
2022-05-24	71.200	71.200	68.100	68.100	62.277	35,504
2022-05-23	72.100	72.100	69.000	70.300	64.289	8,873
2022-05-20	68.700	71.100	68.500	70.100	64.106	19,573
2022-05-19	70.400	70.400	67.700	69.000	63.100	12,855
2022-05-18	72.100	72.100	69.700	69.900	63.923	10,399
2022-05-17	69.000	72.000	68.400	70.800	64.746	16,047
2022-05-16	72.000	72.000	69.000	69.300	63.374	12,130
2022-05-13	69.900	71.500	69.200	70.900	64.837	13,307
2022-05-12	69.700	69.700	67.400	69.200	63.283	10,825
2022-05-11	67.000	70.000	67.000	69.700	63.740	16,364
2022-05-10	69.300	69.300	67.000	67.500	61.728	15,399
2022-05-09	70.000	70.200	67.500	67.700	61.911	19,880
2022-05-06	73.900	73.900	70.600	71.100	65.020	12,767
2022-05-05	76.400	76.400	72.900	72.900	66.666	11,260
2022-05-04	75.000	75.000	73.200	73.600	67.306	13,558
2022-05-03	78.200	78.200	73.700	73.700	67.398	22,064
2022-05-02	77.100	78.400	75.700	78.400	71.696	15,147
2022-04-29	76.800	78.200	76.200	76.700	70.141	7,762
2022-04-28	74.500	76.900	74.500	75.600	69.135	8,022
2022-04-27	78.500	78.500	74.400	75.600	69.135	9,849
2022-04-26	77.900	80.400	77.200	77.200	70.599	32,494
2022-04-25	79.300	81.000	76.600	77.400	70.782	12,721
2022-04-22	78.000	80.000	77.700	79.000	72.245	19,510
2022-04-21	79.200	80.000	78.400	79.200	72.428	9,420
2022-04-20	77.500	78.100	77.000	78.100	71.422	9,428
2022-04-19	76.000	76.700	75.500	76.600	70.050	13,157
2022-04-14	77.500	77.500	75.900	76.500	69.959	16,483
2022-04-13	76.900	76.900	75.800	76.800	70.233	25,877
2022-04-12	74.500	76.200	73.700	76.000	69.501	36,705
2022-04-11	76.700	76.700	74.100	74.500	68.130	33,951
2022-04-08	75.900	78.500	75.900	77.600	69.318	17,145
2022-04-07	78.000	78.000	75.500	76.600	68.425	24,345
2022-04-06	81.400	81.400	76.500	77.200	68.961	22,452
2022-04-05	81.000	82.100	79.700	80.300	71.730	15,425

← NewerPage 19 of 21 · 1,258 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.