Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	66.000	67.200	65.100	66.000	66.000	19,214
2026-04-27	67.100	67.300	65.700	66.000	66.000	25,617
2026-04-24	67.700	68.900	66.600	66.800	66.800	27,672
2026-04-23	71.800	71.900	67.100	67.700	67.700	83,582
2026-04-22	76.600	77.100	74.200	74.500	74.500	23,423
2026-04-21	75.300	76.700	75.000	75.900	75.900	20,260
2026-04-20	76.000	77.100	75.200	75.400	75.400	19,544
2026-04-17	74.800	77.700	73.300	77.600	77.600	28,014
2026-04-16	74.800	74.800	72.500	73.100	73.100	27,344
2026-04-15	73.800	73.800	73.100	73.100	73.100	25,933
2026-04-14	71.400	74.200	70.400	73.100	73.100	36,793
2026-04-13	69.600	71.500	69.300	70.900	70.900	27,062
2026-04-10	68.100	70.900	68.000	70.200	70.200	20,220
2026-04-09	68.100	68.900	66.700	68.300	68.300	27,607
2026-04-08	68.000	68.900	66.400	68.500	68.500	25,035
2026-04-07	66.400	67.000	64.200	64.900	64.900	22,963
2026-04-02	66.400	67.500	65.700	66.200	66.200	11,063
2026-04-01	68.200	69.100	67.500	68.700	68.700	19,209
2026-03-31	65.500	66.600	65.000	66.300	66.300	18,554
2026-03-30	66.000	66.200	64.900	65.500	65.500	10,558
2026-03-27	66.800	66.900	65.700	66.200	66.200	21,665
2026-03-26	71.200	71.200	66.700	67.600	67.600	9,735
2026-03-25	69.200	70.100	67.700	68.300	68.300	14,266
2026-03-24	65.600	73.400	65.600	67.900	67.900	13,144
2026-03-23	65.800	70.200	64.600	68.700	68.700	24,506
2026-03-20	69.100	69.900	67.900	68.700	67.300	22,109
2026-03-19	70.600	70.600	67.900	69.000	67.594	24,050
2026-03-18	71.100	72.500	71.100	71.700	70.239	12,551
2026-03-17	73.200	73.200	70.800	71.000	69.553	15,354
2026-03-16	72.200	72.600	70.800	72.600	71.121	27,535
2026-03-13	75.000	75.000	71.700	71.700	70.239	20,328
2026-03-12	74.000	75.200	73.400	75.000	73.472	10,010
2026-03-11	73.700	74.500	72.700	74.100	72.590	15,564
2026-03-10	73.600	75.200	73.500	75.100	73.570	36,390
2026-03-09	76.300	76.400	72.200	74.000	72.492	30,989
2026-03-06	77.600	78.400	76.800	77.600	76.019	15,753
2026-03-05	80.100	80.100	77.000	78.000	76.411	19,567
2026-03-04	80.000	80.400	77.500	79.400	77.782	17,957
2026-03-03	82.300	82.300	77.000	78.400	76.802	13,744
2026-03-02	81.700	82.000	79.300	80.500	78.860	16,993
2026-02-27	79.500	81.500	76.600	81.500	79.839	46,776
2026-02-26	85.100	86.200	76.500	79.500	77.880	44,447
2026-02-25	86.300	86.600	84.600	85.300	83.562	13,616
2026-02-24	83.300	86.700	83.300	85.500	83.758	10,792
2026-02-23	87.000	87.500	85.200	86.600	84.835	11,669
2026-02-20	87.700	89.200	87.100	88.700	86.892	15,056
2026-02-19	90.000	90.000	87.600	88.000	86.207	8,885
2026-02-18	89.000	90.800	88.800	89.700	87.872	12,688
2026-02-17	89.800	90.300	87.600	89.100	87.284	6,939
2026-02-16	90.500	91.300	89.800	89.900	88.068	13,308
2026-02-13	90.700	90.700	88.300	90.300	88.460	12,252
2026-02-12	87.500	90.600	87.500	89.500	87.676	15,059
2026-02-11	87.700	89.500	87.500	88.700	86.892	9,710
2026-02-10	89.400	89.400	87.400	88.800	86.990	10,250
2026-02-09	88.000	89.100	87.600	88.900	87.088	13,112
2026-02-06	86.000	87.900	85.300	87.900	86.109	12,220
2026-02-05	86.300	87.000	85.300	85.700	83.954	16,546
2026-02-04	85.500	86.700	84.700	86.300	84.541	17,141
2026-02-03	81.000	84.800	81.000	84.500	82.778	7,908
2026-02-02	82.600	83.200	81.500	83.200	81.505	6,969

← NewerPage 3 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.