Zumtobel AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	7.380	7.460	7.371	7.371	6.443	680
2023-07-10	7.340	7.430	7.340	7.380	6.451	727
2023-07-07	7.330	7.340	7.240	7.303	6.384	1,383
2023-07-06	7.350	7.378	7.340	7.348	6.423	2,164
2023-07-05	7.440	7.440	7.370	7.420	6.486	499
2023-07-04	7.440	7.440	7.420	7.430	6.495	705
2023-07-03	7.400	7.440	7.374	7.412	6.479	1,026
2023-06-30	7.360	7.380	7.360	7.370	6.442	905
2023-06-29	7.170	7.220	7.146	7.220	6.311	366
2023-06-28	6.990	7.040	6.990	7.000	6.119	4,311
2023-06-27	6.950	6.970	6.940	6.960	6.084	1,155
2023-06-26	6.910	7.060	6.910	7.033	6.147	1,212
2023-06-23	6.950	7.040	6.950	6.974	6.096	2,322
2023-06-22	6.990	6.990	6.950	6.980	6.101	1,223
2023-06-21	7.100	7.160	7.005	7.010	6.128	1,748
2023-06-20	6.990	7.150	6.990	7.130	6.232	2,488
2023-06-19	7.000	7.020	6.920	6.920	6.049	2,681
2023-06-16	6.970	6.980	6.970	6.975	6.097	1,018
2023-06-15	6.990	6.990	6.874	6.874	6.009	1,145
2023-06-14	6.950	7.070	6.910	6.940	6.066	873
2023-06-13	6.960	7.000	6.949	7.000	6.119	692
2023-06-12	6.960	6.960	6.940	6.946	6.072	1,847
2023-06-09	6.940	6.940	6.940	6.940	6.066	17
2023-06-08	7.050	7.050	6.980	6.990	6.110	505
2023-06-07	6.990	7.010	6.960	6.969	6.091	1,915
2023-06-06	7.110	7.110	7.050	7.060	6.171	457
2023-06-05	7.080	7.080	7.047	7.047	6.160	258
2023-06-02	7.090	7.090	7.040	7.040	6.154	1,092
2023-06-01	7.060	7.100	7.000	7.070	6.180	466
2023-05-31	7.130	7.170	7.128	7.128	6.231	1,075
2023-05-30	7.170	7.240	7.095	7.225	6.316	1,537
2023-05-26	6.970	6.970	6.850	6.882	6.015	2,337
2023-05-25	6.420	6.800	6.420	6.769	5.917	19,812
2023-05-24	6.970	7.017	6.970	7.017	6.134	1,508
2023-05-23	7.060	7.070	7.043	7.060	6.171	4,593
2023-05-22	7.180	7.180	6.980	7.000	6.119	6,148
2023-05-19	7.140	7.140	7.120	7.120	6.224	5,435
2023-05-18	7.130	7.130	7.100	7.100	6.206	181
2023-05-17	7.120	7.143	7.115	7.115	6.219	423
2023-05-16	7.150	7.170	7.140	7.161	6.260	1,584
2023-05-15	7.020	7.140	6.960	7.084	6.192	2,384
2023-05-12	7.040	7.100	7.034	7.100	6.206	1,171
2023-05-11	7.150	7.150	7.133	7.135	6.237	570
2023-05-10	7.220	7.235	7.200	7.200	6.294	1,632
2023-05-05	7.350	7.350	7.310	7.333	6.410	778
2023-05-04	7.340	7.340	7.326	7.326	6.404	464
2023-05-03	7.280	7.280	7.270	7.276	6.360	567
2023-05-02	7.250	7.250	7.244	7.244	6.332	633
2023-04-28	7.190	7.190	7.134	7.134	6.236	752
2023-04-26	7.200	7.240	7.170	7.170	6.267	346
2023-04-25	7.240	7.240	7.155	7.210	6.302	956
2023-04-24	7.210	7.220	7.170	7.210	6.302	664
2023-04-21	7.160	7.230	7.160	7.224	6.315	448
2023-04-20	7.160	7.200	7.151	7.151	6.250	1,475
2023-04-19	7.200	7.200	7.190	7.200	6.293	1,135
2023-04-18	7.080	7.160	7.080	7.121	6.225	1,912
2023-04-17	7.100	7.100	7.083	7.083	6.191	362
2023-04-14	7.160	7.160	7.053	7.053	6.165	574
2023-04-13	7.110	7.110	7.040	7.040	6.154	607
2023-04-12	7.080	7.080	7.080	7.080	6.189	26

← NewerPage 12 of 18 · 1,079 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.