Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	61.500	62.500	61.500	62.500	62.500	8,041
2026-07-23	62.000	62.600	61.300	61.900	61.900	14,523
2026-07-22	62.600	62.800	61.800	62.300	62.300	15,653
2026-07-21	62.000	62.600	61.600	62.600	62.600	18,826
2026-07-20	62.100	63.300	61.900	62.600	62.600	12,580
2026-07-17	63.200	63.700	62.300	63.000	63.000	20,748
2026-07-16	61.900	62.500	61.100	62.500	62.500	21,617
2026-07-15	62.000	62.000	60.800	61.300	61.300	12,975
2026-07-14	60.300	61.500	60.300	61.100	61.100	27,373
2026-07-13	61.000	61.900	60.500	61.400	61.400	13,809
2026-07-10	61.400	62.000	60.500	61.400	61.400	25,527
2026-07-09	60.900	62.500	60.900	61.400	61.400	20,658
2026-07-08	62.200	62.200	59.800	59.800	59.800	71,692
2026-07-07	63.700	63.800	62.000	62.000	62.000	28,466
2026-07-06	65.200	65.900	62.000	63.500	63.500	46,811
2026-07-03	62.900	64.300	62.900	64.300	64.300	12,103
2026-07-02	62.000	63.200	61.900	62.700	62.700	13,059
2026-07-01	62.200	62.300	61.100	62.300	62.300	27,350
2026-06-30	60.300	63.900	60.300	62.400	62.400	51,275
2026-06-29	62.200	62.400	60.000	61.200	61.200	35,515
2026-06-26	62.700	63.100	61.300	61.600	61.600	13,269
2026-06-25	64.900	64.900	61.900	62.500	62.500	13,353
2026-06-24	63.100	63.100	61.600	62.500	62.500	11,222
2026-06-23	63.000	63.300	62.500	63.000	63.000	9,782
2026-06-22	63.400	64.400	62.700	64.300	64.300	20,727
2026-06-19	65.000	65.000	62.800	63.300	63.300	47,120
2026-06-18	63.800	65.000	63.400	64.800	64.800	13,880
2026-06-17	65.000	65.300	64.100	64.500	64.500	16,662
2026-06-16	64.600	66.400	64.600	65.200	65.200	12,077
2026-06-15	66.000	66.600	64.800	65.200	65.200	8,726
2026-06-12	63.500	65.300	63.400	63.600	63.600	8,135
2026-06-11	62.400	65.100	62.400	63.300	63.300	8,204
2026-06-10	66.500	66.500	63.300	64.100	64.100	8,208
2026-06-09	64.500	66.000	64.000	64.100	64.100	11,395
2026-06-08	64.200	65.200	63.400	64.200	64.200	9,877
2026-06-05	67.000	67.000	65.100	65.100	65.100	14,381
2026-06-04	67.000	67.600	65.500	66.200	66.200	14,224
2026-06-03	65.100	66.800	64.500	66.600	66.600	22,847
2026-06-02	65.100	66.100	63.500	65.300	65.300	11,766
2026-06-01	64.200	64.700	62.800	63.300	63.300	15,844
2026-05-29	65.000	66.100	64.400	64.600	64.600	4,129
2026-05-28	64.500	65.500	63.700	64.100	64.100	15,355
2026-05-27	65.900	66.300	64.900	65.200	65.200	12,460
2026-05-26	66.500	66.500	65.000	65.700	65.700	8,297
2026-05-22	64.800	65.500	64.400	64.800	64.800	7,857
2026-05-21	64.900	65.500	63.900	64.400	64.400	14,926
2026-05-20	63.800	65.400	63.800	64.700	64.700	12,935
2026-05-19	65.700	66.900	63.900	64.600	64.600	16,221
2026-05-18	66.700	67.300	65.700	66.000	66.000	17,160
2026-05-15	66.000	67.700	65.400	67.100	67.100	11,897
2026-05-13	65.400	67.100	65.400	66.400	66.400	8,606
2026-05-12	66.700	67.000	65.700	65.700	65.700	17,104
2026-05-11	66.400	67.000	65.400	66.900	66.900	12,303
2026-05-08	66.300	67.000	65.800	66.400	66.400	17,306
2026-05-07	69.000	69.000	66.900	66.900	66.900	20,886
2026-05-06	65.800	68.300	65.300	66.900	66.900	21,657
2026-05-05	67.400	67.400	64.800	65.100	65.100	23,866
2026-05-04	67.000	67.200	65.300	65.700	65.700	56,412
2026-04-30	63.700	65.700	63.700	65.700	65.700	37,731
2026-04-29	65.900	66.200	63.200	64.200	64.200	39,115

← NewerPage 2 of 5 · 249 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.