Zehnder historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	72.500	73.900	71.500	71.500	70.043	8,960
2025-08-13	75.500	75.500	72.300	72.700	71.219	8,827
2025-08-12	75.700	76.400	73.500	73.900	72.394	13,956
2025-08-11	75.000	75.800	74.800	75.600	74.059	45,195
2025-08-08	73.300	75.000	73.300	74.900	73.374	27,571
2025-08-07	72.100	73.700	71.900	73.200	71.708	21,537
2025-08-06	73.800	74.500	71.800	71.900	70.435	12,501
2025-08-05	69.600	73.200	69.600	73.200	71.708	18,851
2025-08-04	70.000	71.100	69.700	71.100	69.651	10,779
2025-07-31	71.500	72.900	70.600	72.000	70.533	16,832
2025-07-30	68.300	72.800	67.000	71.300	69.847	16,570
2025-07-29	72.900	72.900	70.300	70.300	68.867	9,463
2025-07-28	74.400	74.400	71.700	72.700	71.219	19,424
2025-07-25	72.200	75.100	69.700	72.000	70.533	47,400
2025-07-24	70.800	70.800	69.400	70.200	68.769	8,988
2025-07-23	71.200	71.200	70.000	70.400	68.965	9,980
2025-07-22	71.300	71.800	69.800	70.500	69.063	14,712
2025-07-21	72.900	72.900	71.100	72.000	70.533	23,922
2025-07-18	73.400	73.500	72.100	72.800	71.316	12,805
2025-07-17	72.000	73.400	71.500	72.900	71.414	31,802
2025-07-16	71.800	72.400	70.500	71.100	69.651	12,933
2025-07-15	70.800	73.000	70.800	72.600	71.121	30,525
2025-07-14	71.300	71.300	69.900	70.300	68.867	7,669
2025-07-11	70.500	71.700	70.500	71.400	69.945	8,434
2025-07-10	68.700	71.600	68.700	71.500	70.043	28,830
2025-07-09	68.400	69.500	67.500	69.200	67.790	10,907
2025-07-08	68.200	68.800	67.300	68.300	66.908	10,850
2025-07-07	69.300	69.300	67.100	67.800	66.418	15,259
2025-07-04	66.700	67.700	65.600	67.100	65.733	8,872
2025-07-03	68.200	68.200	67.000	67.500	66.125	11,138
2025-07-02	67.300	69.800	66.400	68.200	66.810	33,997
2025-07-01	67.500	67.500	66.000	67.000	65.635	11,212
2025-06-30	68.300	68.300	66.300	67.000	65.635	14,082
2025-06-27	64.600	67.100	64.600	67.000	65.635	15,013
2025-06-26	66.700	66.700	63.900	63.900	62.598	10,544
2025-06-25	66.200	66.600	65.500	65.500	64.165	8,536
2025-06-24	65.400	66.600	64.600	66.000	64.655	13,940
2025-06-23	65.500	66.700	64.600	64.700	63.382	33,274
2025-06-20	67.600	69.200	66.800	66.800	65.439	29,283
2025-06-19	65.600	66.500	65.100	66.400	65.047	14,274
2025-06-18	65.300	66.400	65.200	65.700	64.361	13,295
2025-06-17	66.700	67.400	66.100	66.200	64.851	14,072
2025-06-16	65.300	67.900	64.000	67.000	65.635	31,727
2025-06-13	63.700	65.700	63.100	65.700	64.361	17,709
2025-06-12	65.000	65.000	63.300	64.200	62.892	9,247
2025-06-11	64.600	65.000	63.800	64.600	63.284	5,974
2025-06-10	63.400	63.800	62.500	63.700	62.402	8,949
2025-06-06	63.500	64.400	63.500	63.800	62.500	5,114
2025-06-05	63.800	65.400	63.800	64.300	62.990	9,484
2025-06-04	63.100	64.000	63.100	63.400	62.108	4,638
2025-06-03	62.600	63.000	62.100	63.000	61.716	7,867
2025-06-02	62.900	63.400	62.500	62.900	61.618	8,329
2025-05-30	64.500	65.000	63.300	63.400	62.108	23,468
2025-05-28	63.100	64.800	63.100	64.000	62.696	9,890
2025-05-27	64.000	64.500	63.200	64.200	62.892	12,746
2025-05-26	63.700	64.200	62.600	64.100	62.794	16,568
2025-05-23	64.400	65.200	62.300	62.600	61.324	18,910
2025-05-22	62.000	65.400	61.800	63.900	62.598	11,096
2025-05-21	64.000	64.200	62.800	63.400	62.108	10,255
2025-05-20	65.600	65.900	64.200	64.600	63.284	17,245

← NewerPage 6 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.