Zumtobel AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	7.130	7.130	7.127	7.127	6.230	250
2023-04-06	7.060	7.085	7.060	7.085	6.193	1,817
2023-04-04	7.130	7.130	7.054	7.070	6.180	503
2023-04-03	7.090	7.131	7.090	7.131	6.233	3,138
2023-03-31	7.020	7.130	6.910	7.130	6.233	2,700
2023-03-30	7.050	7.050	6.976	6.976	6.098	1,377
2023-03-29	6.920	6.924	6.910	6.910	6.040	759
2023-03-27	6.840	6.850	6.810	6.850	5.988	2,437
2023-03-24	6.860	6.860	6.820	6.820	5.962	85
2023-03-23	7.150	7.150	7.109	7.109	6.214	1,166
2023-03-22	7.261	7.261	7.261	7.261	6.347	26
2023-03-21	7.230	7.250	7.230	7.250	6.337	256
2023-03-20	7.120	7.160	7.120	7.160	6.259	269
2023-03-17	7.210	7.250	7.200	7.240	6.329	642
2023-03-16	7.280	7.284	7.250	7.284	6.367	408
2023-03-15	7.300	7.300	7.130	7.227	6.317	2,323
2023-03-14	7.300	7.300	7.277	7.277	6.361	2,112
2023-03-13	7.300	7.300	7.293	7.300	6.381	1,583
2023-03-10	7.350	7.490	7.350	7.440	6.503	2,310
2023-03-09	7.400	7.401	7.361	7.370	6.442	2,697
2023-03-08	7.410	7.420	7.392	7.392	6.462	1,238
2023-03-07	7.300	7.333	7.290	7.333	6.410	361
2023-03-06	7.370	7.370	7.348	7.348	6.423	1,208
2023-03-03	7.400	7.400	7.343	7.343	6.419	824
2023-03-02	7.340	7.340	7.210	7.274	6.358	4,495
2023-03-01	7.300	7.320	7.300	7.314	6.393	558
2023-02-28	7.280	7.360	7.280	7.328	6.406	5,673
2023-02-27	7.260	7.270	7.215	7.270	6.355	2,561
2023-02-24	7.180	7.243	7.170	7.243	6.331	948
2023-02-23	7.200	7.310	7.200	7.281	6.364	1,721
2023-02-22	7.280	7.280	7.260	7.260	6.346	551
2023-02-21	7.190	7.240	7.182	7.182	6.278	625
2023-02-20	7.160	7.160	7.150	7.150	6.250	590
2023-02-17	7.260	7.270	7.230	7.230	6.320	518
2023-02-16	7.229	7.229	7.229	7.229	6.319	211
2023-02-15	7.310	7.315	7.306	7.315	6.394	221
2023-02-14	7.380	7.380	7.380	7.380	6.451	81
2023-02-13	7.300	7.300	7.270	7.297	6.378	622
2023-02-10	7.390	7.390	7.360	7.360	6.434	222
2023-02-09	7.270	7.300	7.270	7.300	6.381	222
2023-02-08	7.290	7.290	7.276	7.276	6.360	151
2023-02-07	7.281	7.281	7.281	7.281	6.364	149
2023-02-06	7.280	7.301	7.280	7.301	6.382	1,116
2023-02-03	7.270	7.300	7.270	7.280	6.364	107
2023-02-02	7.250	7.250	7.080	7.107	6.212	861
2023-02-01	7.300	7.300	7.221	7.221	6.312	1,388
2023-01-31	7.284	7.284	7.284	7.284	6.367	141
2023-01-30	7.320	7.320	7.220	7.251	6.338	1,209
2023-01-27	7.330	7.330	7.289	7.289	6.372	743
2023-01-26	7.260	7.329	7.260	7.329	6.407	248
2023-01-25	7.260	7.320	7.260	7.320	6.399	566
2023-01-24	7.220	7.240	7.220	7.240	6.329	1,860
2023-01-23	7.230	7.246	7.190	7.214	6.306	2,166
2023-01-20	7.129	7.129	7.129	7.129	6.232	57
2023-01-19	7.130	7.130	7.117	7.117	6.221	352
2023-01-18	7.270	7.295	7.270	7.295	6.376	821
2023-01-17	7.288	7.390	7.288	7.317	6.396	9,888
2023-01-16	7.234	7.300	7.220	7.277	6.361	4,261
2023-01-13	7.223	7.223	7.150	7.150	6.250	3,570
2023-01-12	7.188	7.207	7.060	7.182	6.278	17,666

← NewerPage 13 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.