Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	71.200	71.500	70.000	70.700	69.259	8,977
2025-10-30	70.000	72.600	70.000	71.900	70.435	9,699
2025-10-29	72.000	72.600	71.500	72.000	70.533	11,494
2025-10-28	72.100	72.600	70.800	72.400	70.925	13,804
2025-10-27	73.000	73.700	72.400	72.900	71.414	11,531
2025-10-24	72.300	73.200	71.000	72.700	71.219	10,734
2025-10-23	71.200	72.600	71.000	72.600	71.121	10,828
2025-10-22	71.100	71.900	70.300	71.300	69.847	18,304
2025-10-21	70.200	71.600	69.700	70.800	69.357	5,849
2025-10-20	67.000	70.500	67.000	70.400	68.965	5,350
2025-10-17	69.400	70.400	68.200	69.500	68.084	5,351
2025-10-16	70.400	70.800	68.500	70.300	68.867	18,873
2025-10-15	69.400	70.500	68.900	70.500	69.063	14,659
2025-10-14	67.500	68.900	67.400	68.500	67.104	4,553
2025-10-13	67.500	68.800	67.500	68.400	67.006	8,969
2025-10-10	65.000	69.100	65.000	68.600	67.202	9,573
2025-10-09	67.900	69.200	67.100	69.200	67.790	40,933
2025-10-08	68.000	69.100	67.400	67.400	66.027	8,188
2025-10-07	69.200	69.600	68.100	68.200	66.810	6,698
2025-10-06	67.500	69.300	67.200	69.300	67.888	17,841
2025-10-03	67.200	69.000	66.800	67.400	66.027	29,589
2025-10-02	68.700	69.600	68.300	69.000	67.594	14,692
2025-10-01	68.400	68.600	67.700	67.800	66.418	8,434
2025-09-30	67.500	68.500	66.800	68.500	67.104	12,573
2025-09-29	67.500	68.900	67.500	68.100	66.712	12,570
2025-09-26	68.800	68.800	67.100	67.100	65.733	5,894
2025-09-25	68.600	70.500	67.900	67.900	66.516	8,833
2025-09-24	70.400	71.600	70.300	70.800	69.357	8,874
2025-09-23	73.000	73.400	71.300	71.600	70.141	7,212
2025-09-22	71.000	72.300	70.100	72.300	70.827	10,414
2025-09-19	70.600	71.600	70.100	70.500	69.063	29,524
2025-09-18	71.500	72.100	70.100	70.800	69.357	10,927
2025-09-17	71.000	72.000	70.700	70.900	69.455	5,272
2025-09-16	72.600	73.200	71.400	71.700	70.239	8,725
2025-09-15	67.200	73.800	67.200	72.700	71.219	11,366
2025-09-12	71.700	72.500	70.700	71.900	70.435	7,231
2025-09-11	71.500	72.600	71.500	72.100	70.631	7,021
2025-09-10	73.000	73.500	71.400	71.800	70.337	15,851
2025-09-09	73.000	74.300	72.200	72.600	71.121	13,242
2025-09-08	72.200	73.900	72.200	73.900	72.394	9,040
2025-09-05	72.200	74.600	71.100	72.500	71.023	15,404
2025-09-04	71.700	72.300	71.500	71.800	70.337	8,722
2025-09-03	72.500	72.500	70.500	71.600	70.141	14,450
2025-09-02	71.600	71.900	69.900	70.800	69.357	32,040
2025-09-01	71.500	72.000	70.000	72.000	70.533	12,045
2025-08-29	71.100	72.200	70.900	71.500	70.043	11,675
2025-08-28	70.500	72.100	70.500	71.100	69.651	11,363
2025-08-27	70.500	70.500	69.500	70.100	68.672	10,949
2025-08-26	70.900	71.000	69.600	70.700	69.259	12,028
2025-08-25	71.200	72.200	71.200	71.300	69.847	6,189
2025-08-22	69.400	72.200	69.400	71.600	70.141	17,724
2025-08-21	72.200	72.200	70.000	70.000	68.574	12,476
2025-08-20	71.600	72.000	70.600	71.100	69.651	11,315
2025-08-19	71.700	72.400	70.500	72.300	70.827	7,944
2025-08-18	72.000	72.500	70.400	71.300	69.847	12,483
2025-08-15	73.000	73.000	71.100	71.600	70.141	14,057
2025-08-14	72.500	73.900	71.500	71.500	70.043	8,960
2025-08-13	75.500	75.500	72.300	72.700	71.219	8,827
2025-08-12	75.700	76.400	73.500	73.900	72.394	13,956
2025-08-11	75.000	75.800	74.800	75.600	74.059	45,195

← NewerPage 5 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.