Zumtobel AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	6.270	6.399	6.270	6.399	5.890	168
2023-12-29	6.270	6.270	6.270	6.270	5.771	100
2023-12-28	6.490	6.500	6.440	6.500	5.983	1,257
2023-12-27	6.490	6.490	6.400	6.406	5.896	501
2023-12-22	6.490	6.490	6.490	6.490	5.974	5
2023-12-21	6.370	6.370	6.300	6.300	5.799	12
2023-12-20	6.300	6.300	6.300	6.300	5.799	16
2023-12-19	6.220	6.260	6.220	6.240	5.744	47
2023-12-18	6.240	6.250	6.240	6.250	5.753	63
2023-12-15	6.170	6.280	6.100	6.200	5.707	3,240
2023-12-14	6.050	6.230	6.050	6.230	5.734	941
2023-12-13	5.910	5.980	5.910	5.980	5.504	274
2023-12-12	5.986	5.986	5.980	5.980	5.504	63
2023-12-11	6.090	6.090	6.079	6.080	5.596	247
2023-12-08	6.090	6.090	6.050	6.050	5.569	793
2023-12-07	5.940	5.980	5.940	5.980	5.504	872
2023-12-06	6.190	6.190	6.140	6.154	5.665	357
2023-12-05	6.300	6.300	6.190	6.200	5.707	100
2023-12-04	6.310	6.310	6.310	6.310	5.808	91
2023-12-01	6.330	6.330	6.270	6.300	5.799	144
2023-11-30	6.230	6.330	6.230	6.320	5.817	560
2023-11-29	6.150	6.169	6.150	6.169	5.679	574
2023-11-28	5.930	5.930	5.909	5.910	5.440	196
2023-11-27	5.940	5.950	5.904	5.904	5.434	378
2023-11-24	5.890	5.950	5.890	5.950	5.477	127
2023-11-23	5.990	6.010	5.990	6.000	5.523	436
2023-11-22	6.010	6.010	5.998	6.000	5.523	413
2023-11-21	6.010	6.050	5.998	6.000	5.523	1,156
2023-11-20	6.060	6.060	6.010	6.029	5.550	628
2023-11-17	5.980	6.060	5.959	5.959	5.485	1,293
2023-11-16	5.880	5.880	5.845	5.870	5.403	458
2023-11-15	5.730	5.809	5.730	5.799	5.338	855
2023-11-14	5.700	5.770	5.695	5.740	5.283	1,029
2023-11-13	5.670	5.730	5.670	5.730	5.274	1,101
2023-11-10	5.690	5.700	5.660	5.660	5.210	504
2023-11-09	5.770	5.780	5.740	5.760	5.302	1,061
2023-11-08	5.770	5.780	5.660	5.780	5.320	229
2023-11-07	5.710	5.780	5.650	5.780	5.320	1,048
2023-11-06	5.770	5.770	5.730	5.730	5.274	318
2023-11-03	5.790	5.790	5.749	5.749	5.292	518
2023-11-02	5.650	5.650	5.650	5.650	5.200	7
2023-11-01	5.750	5.750	5.750	5.750	5.293	26
2023-10-31	5.850	5.850	5.807	5.807	5.345	27
2023-10-30	5.840	5.860	5.690	5.860	5.394	566
2023-10-27	5.750	5.750	5.726	5.726	5.271	648
2023-10-25	5.550	5.560	5.550	5.560	5.117	1,447
2023-10-24	5.540	5.540	5.520	5.520	5.081	1,507
2023-10-23	5.810	5.840	5.800	5.800	5.338	429
2023-10-20	5.920	5.920	5.864	5.864	5.398	578
2023-10-19	6.010	6.060	6.010	6.060	5.578	934
2023-10-18	5.950	6.080	5.950	6.080	5.596	264
2023-10-17	5.990	5.990	5.920	5.920	5.449	250
2023-10-16	6.080	6.080	5.920	5.920	5.449	1,780
2023-10-13	5.910	5.950	5.883	5.883	5.415	1,726
2023-10-12	6.000	6.050	5.958	5.958	5.484	1,838
2023-10-11	6.150	6.150	6.140	6.150	5.661	736
2023-10-10	6.020	6.070	5.990	6.070	5.587	304
2023-10-09	5.960	5.960	5.959	5.959	5.485	1,004
2023-10-06	6.040	6.040	5.999	6.000	5.523	753
2023-10-05	6.020	6.030	5.980	6.000	5.523	695

← NewerPage 10 of 19 · 1,085 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-30	0.1500 EUR
2024-08-06	0.2500 EUR
2023-08-01	0.4000 EUR
2022-08-02	0.3500 EUR
2021-08-03	0.2000 EUR
2020-07-28	0.1000 EUR

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