Zumtobel AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	6.070	6.070	5.960	5.960	5.486	1,174
2023-10-03	6.050	6.130	6.050	6.060	5.578	94
2023-10-02	6.100	6.130	6.040	6.120	5.633	1,900
2023-09-29	6.050	6.050	6.010	6.010	5.532	4
2023-09-28	6.060	6.060	6.000	6.000	5.523	170
2023-09-27	5.970	6.189	5.970	5.996	5.519	958
2023-09-26	6.030	6.042	6.030	6.030	5.550	264
2023-09-25	6.160	6.160	6.123	6.130	5.643	360
2023-09-22	6.210	6.251	6.210	6.251	5.753	1,301
2023-09-21	6.330	6.330	6.283	6.299	5.798	630
2023-09-20	6.320	6.322	6.320	6.322	5.819	143
2023-09-19	6.460	6.460	6.410	6.452	5.938	717
2023-09-18	6.730	6.730	6.500	6.500	5.983	205
2023-09-15	6.530	6.530	6.500	6.500	5.983	374
2023-09-14	6.510	6.510	6.510	6.510	5.992	96
2023-09-13	6.473	6.473	6.473	6.473	5.958	323
2023-09-12	6.580	6.630	6.558	6.577	6.054	689
2023-09-11	6.581	6.601	6.530	6.530	6.010	812
2023-09-08	6.700	6.701	6.700	6.700	6.167	268
2023-09-07	6.840	6.840	6.693	6.693	6.160	943
2023-09-06	6.980	6.980	6.980	6.980	6.425	475
2023-09-05	7.020	7.020	6.990	6.990	6.434	347
2023-09-04	7.080	7.080	7.049	7.049	6.488	409
2023-09-01	6.962	6.962	6.953	6.953	6.399	120
2023-08-31	6.980	6.980	6.959	6.960	6.406	668
2023-08-30	6.940	6.949	6.890	6.949	6.397	392
2023-08-29	6.920	6.920	6.896	6.896	6.347	2,315
2023-08-25	6.880	6.990	6.880	6.950	6.397	241
2023-08-24	6.930	6.930	6.930	6.930	6.379	495
2023-08-23	7.100	7.100	6.960	7.020	6.461	1,664
2023-08-22	7.136	7.136	7.120	7.120	6.553	262
2023-08-21	7.180	7.237	7.180	7.237	6.661	117
2023-08-18	7.100	7.140	7.100	7.100	6.535	329
2023-08-17	7.140	7.140	7.100	7.100	6.535	200
2023-08-16	7.160	7.180	7.130	7.140	6.572	1,116
2023-08-15	7.103	7.103	7.100	7.100	6.535	300
2023-08-14	7.090	7.090	7.050	7.060	6.498	1,786
2023-08-11	7.150	7.210	7.150	7.182	6.611	1,094
2023-08-10	7.160	7.190	7.160	7.160	6.590	76
2023-08-09	7.200	7.202	7.200	7.202	6.629	709
2023-08-08	7.320	7.340	7.285	7.290	6.710	829
2023-08-07	7.470	7.480	7.310	7.480	6.885	728
2023-08-04	7.360	7.360	7.140	7.140	6.572	1,074
2023-08-03	7.650	7.650	7.290	7.370	6.784	3,572
2023-08-02	7.810	7.810	7.550	7.570	6.968	526
2023-08-01	7.790	7.910	7.730	7.730	7.115	276
2023-07-31	7.950	7.960	7.920	7.950	6.949	787
2023-07-28	7.810	7.930	7.800	7.890	6.897	1,606
2023-07-27	7.870	7.870	7.780	7.815	6.832	3,049
2023-07-26	7.840	7.840	7.779	7.822	6.837	2,111
2023-07-25	7.740	7.870	7.740	7.860	6.871	259
2023-07-24	7.860	7.863	7.800	7.863	6.873	508
2023-07-21	7.780	7.970	7.750	7.750	6.774	1,123
2023-07-20	7.760	7.800	7.750	7.750	6.774	1,750
2023-07-19	7.780	7.780	7.680	7.706	6.736	573
2023-07-18	7.677	7.680	7.677	7.680	6.713	317
2023-07-17	7.670	7.700	7.650	7.650	6.687	777
2023-07-14	7.620	7.650	7.610	7.650	6.687	793
2023-07-13	7.470	7.640	7.470	7.615	6.656	1,208
2023-07-12	7.450	7.500	7.450	7.462	6.522	3,365

← NewerPage 11 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.