Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	44.600	45.100	43.650	43.650	41.847	13,581
2024-11-12	47.550	47.550	44.750	45.000	43.141	18,997
2024-11-11	48.600	49.300	47.850	47.850	45.873	8,138
2024-11-08	49.000	49.000	47.750	48.350	46.353	6,690
2024-11-07	49.100	49.150	48.000	49.000	46.976	4,651
2024-11-06	49.850	50.400	47.300	48.150	46.161	18,633
2024-11-05	49.500	49.500	47.500	48.100	46.113	12,211
2024-11-04	49.250	49.750	49.000	49.450	47.407	7,360
2024-11-01	51.400	51.400	49.000	49.350	47.311	5,772
2024-10-31	49.900	50.100	48.200	48.200	46.209	10,754
2024-10-30	50.300	51.200	49.700	50.500	48.414	23,750
2024-10-29	50.700	51.100	49.850	49.850	47.791	15,572
2024-10-28	50.300	51.200	50.300	51.100	48.989	10,437
2024-10-25	50.000	50.600	49.550	50.400	48.318	7,477
2024-10-24	49.750	50.600	49.150	50.400	48.318	7,477
2024-10-23	50.700	51.000	49.550	49.550	47.503	9,677
2024-10-22	50.600	51.300	50.200	50.700	48.606	8,751
2024-10-21	51.800	53.100	50.600	50.600	48.510	8,350
2024-10-18	53.700	53.700	52.400	52.400	50.235	5,946
2024-10-17	51.500	52.700	51.500	52.700	50.523	7,720
2024-10-16	51.600	52.800	51.500	52.200	50.044	6,781
2024-10-15	53.900	54.000	51.900	52.500	50.331	7,169
2024-10-14	52.300	53.700	52.300	53.700	51.482	5,100
2024-10-11	53.500	53.500	52.600	52.900	50.715	1,926
2024-10-10	53.500	53.700	52.400	52.700	50.523	2,345
2024-10-09	53.100	54.100	52.200	53.600	51.386	7,354
2024-10-08	53.700	53.700	52.300	52.300	50.140	4,887
2024-10-07	53.600	54.800	53.200	54.000	51.769	9,827
2024-10-04	52.600	53.900	52.200	53.200	51.002	5,550
2024-10-03	53.600	53.600	52.300	52.500	50.331	4,909
2024-10-02	55.000	55.000	53.100	53.500	51.290	3,793
2024-10-01	56.400	56.400	54.000	54.000	51.769	7,258
2024-09-30	56.500	56.800	55.000	55.400	53.111	10,856
2024-09-27	55.400	56.200	55.400	55.800	53.495	8,203
2024-09-26	54.900	55.300	54.600	54.800	52.536	6,842
2024-09-25	54.000	54.900	53.800	54.400	52.153	8,835
2024-09-24	53.300	54.500	53.000	53.400	51.194	6,209
2024-09-23	50.800	54.700	50.800	54.600	52.344	12,680
2024-09-20	53.100	53.400	52.400	52.400	50.235	10,959
2024-09-19	52.300	53.800	52.300	53.100	50.906	5,818
2024-09-18	51.900	53.300	51.900	52.700	50.523	5,269
2024-09-17	52.200	52.500	51.700	52.100	49.948	7,951
2024-09-16	51.300	52.000	51.000	51.200	49.085	6,353
2024-09-13	51.600	52.000	51.400	51.800	49.660	4,530
2024-09-12	52.800	52.800	50.900	51.400	49.277	5,167
2024-09-11	51.600	52.300	50.900	50.900	48.797	5,480
2024-09-10	51.800	51.900	50.500	51.100	48.989	9,256
2024-09-09	49.800	51.900	49.800	51.100	48.989	15,497
2024-09-06	50.600	51.500	49.800	49.800	47.743	9,598
2024-09-05	51.000	51.400	50.200	50.200	48.126	9,223
2024-09-04	51.200	51.600	50.800	50.800	48.701	7,831
2024-09-03	53.200	53.800	51.800	51.900	49.756	14,254
2024-09-02	54.000	54.000	52.400	53.200	51.002	12,210
2024-08-30	52.500	54.200	52.500	54.100	51.865	24,976
2024-08-29	52.600	53.500	52.600	53.100	50.906	7,961
2024-08-28	53.500	53.600	52.800	53.100	50.906	5,916
2024-08-27	53.400	53.600	52.800	53.500	51.290	9,160
2024-08-26	53.300	54.000	53.300	53.500	51.290	5,076
2024-08-23	53.600	54.200	53.300	54.100	51.865	5,562
2024-08-22	54.000	54.300	53.500	53.800	51.578	14,521

← NewerPage 9 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.