Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	48.400	50.500	47.900	50.500	48.414	17,401
2025-02-12	48.400	48.600	47.800	48.400	46.401	9,598
2025-02-11	46.650	48.050	46.650	47.750	45.777	9,307
2025-02-10	46.600	47.700	46.100	47.250	45.298	18,541
2025-02-07	47.350	47.550	46.550	46.900	44.963	11,447
2025-02-06	46.950	47.350	46.550	47.350	45.394	12,020
2025-02-05	47.400	47.550	46.500	46.950	45.011	8,165
2025-02-04	46.750	48.950	46.750	47.900	45.921	14,663
2025-02-03	49.800	49.800	47.300	47.450	45.490	14,863
2025-01-31	50.600	50.800	50.100	50.600	48.510	12,545
2025-01-30	50.000	51.000	50.000	50.200	48.126	12,840
2025-01-29	50.800	51.500	49.950	50.000	47.935	28,976
2025-01-28	50.900	51.000	49.650	50.700	48.606	21,079
2025-01-27	50.900	50.900	49.000	50.400	48.318	8,521
2025-01-24	49.650	50.800	49.650	50.800	48.701	20,077
2025-01-23	49.200	50.400	48.750	49.550	47.503	30,091
2025-01-22	47.250	48.750	47.200	48.250	46.257	16,617
2025-01-21	46.700	47.450	45.750	47.250	45.298	17,948
2025-01-20	46.150	46.400	45.250	46.200	44.292	13,855
2025-01-17	45.000	46.500	44.750	46.100	44.196	23,904
2025-01-16	44.150	44.450	43.550	43.650	41.847	11,578
2025-01-15	43.350	44.950	43.300	44.400	42.566	21,334
2025-01-14	43.250	43.850	43.050	43.200	41.415	19,803
2025-01-13	44.250	44.250	42.800	42.800	41.032	11,332
2025-01-10	44.700	44.700	43.700	44.150	42.326	7,589
2025-01-09	46.000	46.000	44.250	44.250	42.422	7,638
2025-01-08	46.600	46.950	43.950	44.250	42.422	13,182
2025-01-07	47.050	47.050	44.800	46.900	44.963	16,837
2025-01-06	47.950	47.950	46.250	47.000	45.058	9,012
2025-01-03	45.300	46.800	45.000	46.200	44.292	16,117
2024-12-30	45.950	45.950	44.900	45.200	43.333	4,713
2024-12-27	44.000	45.450	44.000	45.400	43.525	8,618
2024-12-23	43.350	44.450	43.350	44.250	42.422	8,982
2024-12-20	43.000	43.850	42.600	43.850	42.039	21,724
2024-12-19	44.000	45.200	43.150	43.500	41.703	13,696
2024-12-18	44.900	44.900	44.100	44.150	42.326	13,331
2024-12-17	44.650	45.550	44.650	45.350	43.477	13,630
2024-12-16	45.450	45.450	44.300	45.000	43.141	8,997
2024-12-13	44.650	45.700	44.600	44.650	42.806	9,269
2024-12-12	45.850	46.550	45.500	46.550	44.627	16,411
2024-12-11	44.600	45.600	43.950	45.600	43.716	10,100
2024-12-10	45.400	45.450	44.050	45.450	43.572	13,705
2024-12-09	44.250	44.950	43.750	44.800	42.949	8,821
2024-12-06	45.900	45.900	42.550	44.300	42.470	7,836
2024-12-05	45.900	45.900	44.150	44.500	42.662	7,720
2024-12-04	45.000	45.850	45.000	45.700	43.812	63,418
2024-12-03	46.150	46.350	45.100	45.100	43.237	22,423
2024-12-02	45.450	45.700	44.450	44.850	42.997	19,987
2024-11-29	46.400	46.500	43.850	45.950	44.052	18,978
2024-11-28	42.050	43.550	42.050	43.550	41.751	19,593
2024-11-27	42.350	42.950	41.900	42.050	40.313	24,688
2024-11-26	42.200	43.350	41.950	42.350	40.601	22,883
2024-11-25	42.000	44.300	41.050	42.650	40.888	49,080
2024-11-22	41.600	41.750	40.400	41.400	39.690	34,293
2024-11-21	42.200	42.250	41.250	41.600	39.882	20,151
2024-11-20	41.200	42.000	41.200	41.900	40.169	27,600
2024-11-19	42.200	43.150	41.200	41.450	39.738	21,330
2024-11-18	43.000	43.450	42.200	43.350	41.559	17,404
2024-11-15	42.800	43.450	42.550	43.100	41.320	25,216
2024-11-14	46.150	46.150	43.400	44.000	42.182	34,506

← NewerPage 8 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.