Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	80.200	81.400	79.100	81.000	72.356	12,620
2022-04-01	81.100	81.500	78.900	78.900	70.480	28,048
2022-03-31	81.300	82.200	80.200	80.200	71.641	44,373
2022-03-30	83.000	83.400	80.300	80.700	72.088	16,028
2022-03-29	80.100	83.100	80.100	83.000	74.142	20,170
2022-03-28	81.500	82.800	80.500	81.000	72.356	15,270
2022-03-25	83.000	83.300	81.500	82.300	73.517	31,569
2022-03-24	86.500	86.500	82.500	82.500	73.695	14,471
2022-03-23	85.300	87.200	84.900	84.900	75.839	22,328
2022-03-22	85.300	85.300	82.600	85.200	76.107	30,377
2022-03-21	84.400	86.200	84.400	85.800	76.643	76,073
2022-03-18	84.200	84.400	82.500	84.400	75.393	27,528
2022-03-17	83.100	83.400	82.000	83.400	74.499	19,925
2022-03-16	78.500	82.200	77.500	81.500	72.802	29,599
2022-03-15	81.000	81.000	76.200	76.700	68.514	37,278
2022-03-14	82.700	82.700	78.900	80.100	71.552	18,469
2022-03-11	75.000	78.200	75.000	77.600	69.318	27,993
2022-03-10	78.900	78.900	75.000	75.200	67.175	51,985
2022-03-09	84.200	84.300	72.900	75.400	67.353	32,444
2022-03-08	72.800	75.000	72.100	72.300	64.584	18,531
2022-03-07	72.000	74.300	71.600	73.000	65.209	26,492
2022-03-04	77.100	77.100	73.600	75.000	66.996	30,725
2022-03-03	79.200	79.200	76.800	77.200	68.961	16,212
2022-03-02	77.200	78.500	76.500	78.500	70.122	26,087
2022-03-01	78.100	80.000	77.600	78.400	70.033	23,842
2022-02-28	78.800	81.200	78.800	79.300	70.837	46,312
2022-02-25	82.300	82.300	78.600	80.000	71.462	62,961
2022-02-24	81.100	82.500	76.500	80.700	72.088	49,238
2022-02-23	80.000	85.500	80.000	82.400	73.606	32,248
2022-02-22	77.000	79.200	76.600	78.700	70.301	20,602
2022-02-21	77.000	79.700	77.000	78.400	70.033	23,991
2022-02-18	79.600	79.600	77.100	77.500	69.229	20,698
2022-02-17	78.800	80.400	78.300	78.400	70.033	13,308
2022-02-16	81.500	82.000	79.400	79.800	71.284	23,297
2022-02-15	79.000	81.700	79.000	81.400	72.713	20,328
2022-02-14	77.000	79.900	77.000	79.100	70.658	39,014
2022-02-11	80.500	82.000	80.000	81.100	72.445	15,836
2022-02-10	81.200	82.800	80.600	81.700	72.981	13,944
2022-02-09	79.800	82.900	79.800	82.000	73.249	16,013
2022-02-08	81.400	82.200	79.800	80.700	72.088	18,869
2022-02-07	83.500	83.500	81.400	81.800	73.070	13,556
2022-02-04	81.800	83.700	81.800	82.200	73.427	19,749
2022-02-03	86.300	86.300	82.300	82.700	73.874	19,454
2022-02-02	83.600	85.300	83.600	85.000	75.929	23,361
2022-02-01	86.600	86.600	82.900	83.800	74.857	18,421
2022-01-31	82.900	84.600	82.900	84.500	75.482	28,734
2022-01-28	81.800	83.100	81.400	82.500	73.695	22,352
2022-01-27	81.000	83.600	81.000	83.000	74.142	27,874
2022-01-26	85.400	87.100	81.400	83.600	74.678	41,297
2022-01-25	84.000	86.900	82.700	86.100	76.911	36,426
2022-01-24	90.400	90.400	79.800	83.300	74.410	57,364
2022-01-21	90.600	91.800	89.600	90.300	80.663	47,963
2022-01-20	91.000	91.000	89.600	90.700	81.020	18,939
2022-01-19	90.200	90.800	89.400	90.100	80.484	19,156
2022-01-18	90.000	91.300	89.000	89.700	80.127	16,373
2022-01-17	90.000	91.600	89.900	90.300	80.663	9,492
2022-01-14	91.500	91.500	88.700	90.100	80.484	11,695
2022-01-13	91.000	92.400	90.500	92.000	82.182	11,245
2022-01-12	90.200	91.600	89.700	91.000	81.288	19,524
2022-01-11	88.700	90.400	88.200	89.300	79.770	16,280

← NewerPage 20 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.