Zumtobel AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	7.207	7.207	7.154	7.154	6.254	15,234
2023-01-10	7.060	7.184	7.005	7.180	6.276	31,813
2023-01-09	6.820	7.000	6.820	6.900	6.031	12,814
2023-01-06	6.910	6.950	6.910	6.923	6.051	116
2023-01-05	6.870	6.941	6.820	6.941	6.067	2,736
2023-01-04	6.900	6.900	6.840	6.871	6.006	327
2023-01-03	6.890	6.890	6.850	6.850	5.988	1,527
2022-12-30	6.880	6.910	6.815	6.815	5.958	1,230
2022-12-29	6.980	6.980	6.928	6.964	6.087	1,176
2022-12-28	6.990	7.000	6.901	6.904	6.035	9,310
2022-12-23	6.830	6.830	6.810	6.825	5.966	1,747
2022-12-22	6.820	6.845	6.808	6.810	5.953	1,470
2022-12-21	6.820	6.939	6.820	6.876	6.010	244
2022-12-20	6.830	6.830	6.830	6.830	5.970	9
2022-12-19	6.810	6.821	6.800	6.800	5.944	2,201
2022-12-16	6.980	6.980	6.899	6.912	6.042	1,667
2022-12-15	6.900	6.989	6.900	6.989	6.110	291
2022-12-14	6.930	6.930	6.899	6.899	6.031	2,911
2022-12-13	6.870	6.920	6.870	6.899	6.031	3,375
2022-12-12	6.900	6.933	6.900	6.904	6.035	299
2022-12-09	7.000	7.080	6.967	6.990	6.110	12,423
2022-12-08	6.980	6.980	6.918	6.940	6.066	9,822
2022-12-07	6.870	6.960	6.750	6.933	6.061	15,174
2022-12-06	6.770	6.850	6.770	6.821	5.962	740
2022-12-05	6.910	6.910	6.820	6.842	5.980	1,088
2022-12-02	6.850	6.870	6.810	6.831	5.971	2,800
2022-12-01	6.580	6.870	6.580	6.870	6.005	8,930
2022-11-30	6.620	6.641	6.455	6.455	5.642	2,157
2022-11-29	6.740	6.770	6.670	6.770	5.918	2,403
2022-11-28	6.760	6.800	6.760	6.768	5.916	1,837
2022-11-25	6.760	6.760	6.750	6.751	5.901	672
2022-11-24	6.800	6.813	6.793	6.794	5.939	587
2022-11-23	6.810	6.870	6.800	6.870	6.005	1,629
2022-11-22	6.900	6.900	6.868	6.899	6.030	1,051
2022-11-21	6.880	6.900	6.880	6.900	6.031	2,558
2022-11-18	6.850	6.879	6.830	6.879	6.013	3,493
2022-11-17	6.810	6.810	6.810	6.810	5.953	1,988
2022-11-16	6.830	6.900	6.770	6.821	5.963	3,023
2022-11-15	6.720	6.800	6.720	6.737	5.889	1,743
2022-11-14	6.840	6.840	6.709	6.780	5.927	1,572
2022-11-11	6.870	6.870	6.780	6.818	5.959	2,493
2022-11-10	6.690	6.770	6.601	6.770	5.918	905
2022-11-09	6.520	6.589	6.520	6.589	5.759	31
2022-11-08	6.370	6.430	6.348	6.420	5.612	1,352
2022-11-07	6.090	6.380	6.090	6.380	5.577	1,224
2022-11-04	6.090	6.170	6.090	6.170	5.393	2,135
2022-11-03	6.030	6.070	6.000	6.000	5.245	1,624
2022-11-02	6.030	6.101	6.010	6.101	5.333	5,947
2022-11-01	6.110	6.110	6.060	6.060	5.297	2,025
2022-10-31	6.090	6.190	6.090	6.110	5.341	2,380
2022-10-28	6.050	6.050	5.930	5.950	5.201	8,517
2022-10-27	5.860	5.971	5.860	5.971	5.219	1,862
2022-10-25	5.780	5.780	5.779	5.779	5.051	49
2022-10-24	5.890	5.900	5.890	5.890	5.149	863
2022-10-21	5.800	5.850	5.800	5.801	5.071	421
2022-10-20	5.850	5.910	5.850	5.910	5.166	131
2022-10-18	5.850	5.850	5.835	5.835	5.100	904
2022-10-17	5.790	5.790	5.750	5.762	5.037	2,013
2022-10-14	5.720	5.720	5.680	5.705	4.987	873
2022-10-13	5.741	5.741	5.650	5.650	4.939	282

← NewerPage 14 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.