Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	70.600	70.800	70.600	70.800	70.800	986
2026-10-21	72.700	72.700	72.700	72.700	72.700	1
2026-10-20	73.800	73.800	72.750	73.250	73.250	115
2026-10-19	73.800	73.800	72.900	72.900	72.900	117
2026-10-16	71.400	73.800	71.400	73.800	73.800	1,000
2026-10-15	72.000	72.800	71.950	72.800	72.800	21
2026-10-14	73.800	74.800	72.000	74.200	74.200	691
2026-10-13	73.700	73.700	72.800	72.800	72.800	1
2026-10-12	72.500	72.900	72.000	72.000	72.000	2
2026-10-08	70.800	71.000	70.800	71.000	71.000	185
2026-10-07	72.900	73.400	71.300	71.300	71.300	1,426
2026-10-06	71.900	74.500	71.900	73.200	73.200	2,050
2026-10-05	72.700	72.900	71.300	71.300	71.300	5,108
2026-10-02	72.600	72.600	72.200	72.200	72.200	111
2026-10-01	72.500	72.800	71.300	72.200	72.200	4
2026-09-30	72.100	72.100	72.100	72.100	72.100	1
2026-09-29	72.700	72.700	72.700	72.700	72.700	5,000
2026-09-28	72.300	72.900	72.250	72.250	72.250	477
2026-09-25	73.400	73.400	71.700	72.100	72.100	124
2026-09-24	72.000	72.800	71.200	72.100	72.100	5,034
2026-09-23	73.700	73.700	73.100	73.324	73.324	19,709
2026-09-22	71.900	73.200	71.900	73.200	73.200	1,945
2026-09-21	68.500	72.000	68.500	70.600	70.600	2,596
2026-09-18	71.700	71.700	70.000	70.000	70.000	5,946
2026-09-17	70.700	71.200	69.900	70.520	70.520	4,239
2026-09-16	69.400	69.400	67.356	69.050	69.050	2,008
2026-09-15	66.300	68.600	66.300	68.469	68.469	3,675
2026-09-14	72.000	72.000	67.400	67.872	67.872	14,650
2026-09-11	70.200	70.700	69.897	69.938	69.938	1,670
2026-09-10	71.600	71.600	70.400	70.490	70.490	1,849
2026-09-09	73.000	73.000	70.899	70.900	70.900	4,336
2026-09-08	72.700	72.700	71.400	72.300	72.300	2,433
2026-09-07	73.000	73.500	72.597	72.743	72.743	2,514
2026-09-04	72.900	72.900	69.698	72.194	72.194	2,803
2026-09-03	73.000	73.000	70.400	70.799	70.799	406
2026-09-02	70.900	71.300	70.105	70.910	70.910	1,077
2026-09-01	72.800	72.800	70.993	71.234	71.234	2,642
2026-08-31	73.000	73.500	72.593	73.500	73.500	873
2026-08-28	73.800	73.800	72.997	73.336	73.336	518
2026-08-27	72.000	73.300	72.000	72.875	72.875	2,506
2026-08-26	71.100	72.100	71.100	71.761	71.761	1,996
2026-08-25	70.400	71.000	70.300	70.817	70.817	2,824
2026-08-24	71.200	71.800	70.100	70.343	70.343	8,004
2026-08-21	72.700	72.700	70.997	72.100	72.100	3,651
2026-08-20	72.000	72.200	71.600	71.845	71.845	5,931
2026-08-19	72.800	72.800	71.200	71.700	71.700	8,552
2026-08-18	72.900	72.900	71.293	71.868	71.868	2,490
2026-08-17	74.000	74.600	73.100	73.251	73.251	9,822
2026-08-14	72.900	73.800	72.900	73.164	73.164	3,744
2026-08-13	71.000	73.500	71.000	72.678	72.678	15,858
2026-08-12	73.800	74.000	70.900	71.150	71.150	6,465
2026-08-11	70.300	70.900	69.450	70.380	70.380	3,967
2026-08-10	70.700	71.300	70.093	70.700	70.700	2,649
2026-08-07	70.900	70.900	70.400	70.800	70.800	3,375
2026-08-06	71.500	71.707	71.200	71.500	71.500	946
2026-08-05	71.300	72.000	70.800	71.572	71.572	8,979
2026-08-04	68.600	70.893	68.600	69.893	69.893	783
2026-08-03	68.800	68.800	67.300	68.101	68.101	1,379
2026-07-31	69.050	69.418	67.693	68.253	68.253	8,889
2026-07-30	65.000	69.600	65.000	68.200	68.200	5,757

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	0.0140 GBX
2025-04-07	0.0100 GBX
2024-04-15	0.0130 GBX
2023-03-27	0.0180 GBX
2022-04-11	0.0180 GBX
2021-03-30	0.0125 GBX
2020-04-06	0.0070 GBX
2019-04-01	0.0080 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.