Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	73.300	73.900	73.000	73.400	73.400	8,195
2026-10-15	72.000	73.000	71.300	73.000	73.000	11,223
2026-10-14	72.000	75.200	72.000	74.000	74.000	10,457
2026-10-13	72.300	73.400	72.200	73.300	73.300	10,689
2026-10-12	74.000	74.000	71.200	72.000	72.000	10,967
2026-10-09	71.400	73.500	71.300	73.000	73.000	14,368
2026-10-08	70.500	71.300	69.800	71.100	71.100	9,230
2026-10-07	73.000	73.300	71.100	71.400	71.400	12,691
2026-10-06	72.100	74.500	71.600	73.200	73.200	22,218
2026-10-05	73.500	73.500	71.000	71.800	71.800	19,529
2026-10-02	72.400	73.000	71.300	71.500	71.500	13,472
2026-10-01	71.400	72.700	71.000	71.900	71.900	10,463
2026-09-30	73.000	73.000	71.700	72.200	72.200	69,260
2026-09-29	71.500	73.000	71.500	72.000	72.000	15,940
2026-09-28	72.300	73.500	71.900	71.900	71.900	10,502
2026-09-25	73.000	73.000	71.700	72.400	72.400	29,260
2026-09-24	73.400	73.400	70.800	72.400	72.400	22,919
2026-09-23	73.500	74.000	72.700	73.400	73.400	44,443
2026-09-22	70.600	73.400	70.600	73.300	73.300	17,620
2026-09-21	70.500	71.900	70.500	71.500	71.500	13,091
2026-09-18	71.900	71.900	70.000	70.400	70.400	39,064
2026-09-17	68.900	71.300	68.900	70.800	70.800	9,580
2026-09-16	68.400	69.000	66.600	68.900	68.900	8,328
2026-09-15	66.600	68.600	66.000	68.600	68.600	10,664
2026-09-14	69.500	69.600	67.100	68.000	68.000	21,703
2026-09-11	70.000	71.000	69.700	69.900	69.900	6,920
2026-09-10	73.500	73.500	70.100	70.400	70.400	5,828
2026-09-09	71.700	72.300	70.500	71.000	71.000	12,946
2026-09-08	72.300	72.900	71.200	72.300	72.300	12,025
2026-09-07	73.000	73.400	72.600	72.600	72.600	7,023
2026-09-04	69.700	72.800	69.700	72.800	72.800	12,081
2026-09-03	70.800	71.100	70.000	70.800	70.800	11,499
2026-09-02	70.700	71.600	70.100	70.100	70.100	11,882
2026-09-01	71.700	72.200	71.000	71.000	71.000	14,376
2026-08-31	72.000	73.900	72.000	72.600	72.600	20,433
2026-08-28	73.500	74.500	73.000	73.000	73.000	16,660
2026-08-27	73.200	73.300	72.000	73.000	73.000	13,754
2026-08-26	71.100	72.200	71.000	72.000	72.000	17,956
2026-08-25	70.400	71.000	70.400	70.800	70.800	10,508
2026-08-24	71.200	71.900	70.100	70.100	70.100	9,668
2026-08-21	71.800	72.600	71.000	71.000	71.000	9,997
2026-08-20	72.000	72.300	71.000	72.000	72.000	19,516
2026-08-19	72.000	72.100	70.600	71.600	71.600	20,717
2026-08-18	73.000	73.000	71.000	71.600	71.600	20,582
2026-08-17	73.000	74.700	73.000	73.500	73.500	32,660
2026-08-14	73.100	73.800	72.400	73.300	73.300	23,647
2026-08-13	71.000	73.700	70.800	72.500	72.500	30,743
2026-08-12	73.000	75.000	70.700	71.000	71.000	34,865
2026-08-11	70.600	70.900	68.700	69.600	69.600	25,612
2026-08-10	69.900	71.300	69.900	70.100	70.100	15,004
2026-08-07	70.900	71.200	69.900	70.500	70.500	18,972
2026-08-06	71.000	71.800	70.900	71.200	71.200	24,414
2026-08-05	71.300	73.700	70.900	70.900	70.900	21,786
2026-08-04	69.300	70.900	68.600	70.900	70.900	25,936
2026-08-03	68.800	69.300	67.300	68.000	68.000	17,793
2026-07-31	69.500	70.000	67.400	67.700	67.700	37,908
2026-07-30	65.000	69.700	65.000	69.400	69.400	57,662
2026-07-29	64.000	64.500	63.000	63.500	63.500	20,369
2026-07-28	63.200	63.700	62.800	63.500	63.500	24,085
2026-07-27	63.200	63.600	62.400	62.500	62.500	17,601

Page 1 of 21 · 1,259 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.