Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	55.800	57.700	55.800	57.700	56.524	13,465
2025-05-12	56.000	57.400	56.000	56.800	55.643	10,052
2025-05-09	55.900	56.700	55.500	56.700	55.545	7,831
2025-05-08	54.600	56.000	54.600	55.900	54.761	17,263
2025-05-07	55.500	55.700	54.800	55.000	53.879	5,507
2025-05-06	55.100	55.800	54.500	55.500	54.369	5,977
2025-05-05	54.900	56.100	54.900	55.100	53.977	10,060
2025-05-02	55.000	55.900	55.000	55.500	54.369	16,357
2025-04-30	54.500	55.200	53.400	54.800	53.683	21,032
2025-04-29	54.000	54.500	53.500	54.000	52.900	9,923
2025-04-28	54.000	54.600	53.800	54.100	52.998	8,776
2025-04-25	52.700	54.600	52.700	54.100	52.998	22,636
2025-04-24	50.900	52.200	50.800	52.100	51.038	6,165
2025-04-23	49.000	51.600	49.000	51.100	50.059	10,673
2025-04-22	50.000	50.000	49.300	49.900	48.883	8,320
2025-04-17	50.300	50.400	49.150	50.300	49.275	9,526
2025-04-16	50.400	50.400	49.450	50.200	49.177	6,890
2025-04-15	48.800	50.700	48.800	50.700	49.667	14,554
2025-04-14	50.000	50.000	48.350	49.200	48.197	15,216
2025-04-11	46.900	47.950	45.700	47.950	46.973	16,180
2025-04-10	49.700	49.700	46.100	46.400	45.454	15,209
2025-04-09	45.300	45.300	44.100	45.200	44.279	19,313
2025-04-08	44.500	46.450	44.500	45.900	44.965	12,861
2025-04-07	41.600	47.000	41.050	44.350	43.446	38,821
2025-04-04	48.500	48.600	45.500	46.800	44.867	27,810
2025-04-03	51.500	51.500	49.300	49.500	47.455	17,457
2025-04-02	52.000	53.100	51.500	52.800	50.619	30,604
2025-04-01	52.500	53.000	51.500	52.100	49.948	22,061
2025-03-31	50.100	50.300	49.050	49.900	47.839	14,277
2025-03-28	51.500	52.100	50.600	50.800	48.701	16,438
2025-03-27	52.000	52.600	51.400	52.000	49.852	8,109
2025-03-26	53.900	54.400	52.700	53.200	51.002	26,423
2025-03-25	51.600	53.900	50.400	53.500	51.290	22,235
2025-03-24	50.000	51.300	50.000	50.900	48.797	11,509
2025-03-21	50.400	50.900	49.500	50.800	48.701	24,299
2025-03-20	50.000	50.600	49.400	50.600	48.510	11,125
2025-03-19	50.100	51.000	49.700	50.000	47.935	11,291
2025-03-18	51.000	51.500	50.600	51.000	48.893	9,367
2025-03-17	50.500	51.000	50.100	50.800	48.701	11,572
2025-03-14	48.550	51.000	48.550	50.400	48.318	17,054
2025-03-13	49.100	50.000	48.750	48.950	46.928	6,478
2025-03-12	49.250	50.500	49.250	49.800	47.743	10,792
2025-03-11	50.500	50.700	48.850	49.050	47.024	13,663
2025-03-10	51.600	52.500	50.100	50.400	48.318	12,844
2025-03-07	52.100	53.000	51.400	52.400	50.235	13,401
2025-03-06	51.600	53.300	51.400	52.800	50.619	18,539
2025-03-05	50.000	52.100	50.000	50.400	48.318	17,587
2025-03-04	51.200	51.700	48.150	48.900	46.880	29,151
2025-03-03	54.100	54.100	50.700	51.500	49.373	22,268
2025-02-28	52.200	54.200	51.900	53.800	51.578	30,678
2025-02-27	51.900	53.900	51.900	53.400	51.194	21,252
2025-02-26	50.100	52.600	50.100	52.000	49.852	24,012
2025-02-25	50.200	51.700	50.200	51.100	48.989	18,617
2025-02-24	52.800	53.100	51.500	52.500	50.331	18,844
2025-02-21	53.000	53.500	52.600	53.100	50.906	6,192
2025-02-20	53.000	53.600	52.600	52.600	50.427	13,022
2025-02-19	52.300	54.800	51.600	53.000	50.811	27,561
2025-02-18	50.000	50.100	49.400	49.800	47.743	6,771
2025-02-17	50.000	50.300	49.650	50.000	47.935	7,646
2025-02-14	50.200	51.500	50.200	50.200	48.126	21,583

← NewerPage 7 of 21 · 1,260 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.