Zumtobel AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	6.510	6.675	6.510	6.560	5.453	6,866
2022-07-15	6.670	6.704	6.649	6.704	5.573	4,022
2022-07-14	6.490	6.680	6.490	6.629	5.511	2,119
2022-07-13	6.400	6.479	6.400	6.479	5.386	453
2022-07-12	6.407	6.407	6.344	6.382	5.305	5,837
2022-07-11	6.600	6.645	6.570	6.645	5.524	2,568
2022-07-08	6.670	6.750	6.620	6.693	5.564	8,199
2022-07-07	6.950	6.950	6.860	6.875	5.715	8,914
2022-07-06	6.890	6.979	6.860	6.900	5.735	5,742
2022-07-05	6.948	6.964	6.929	6.952	5.779	7,409
2022-07-04	7.140	7.140	6.999	7.071	5.877	2,418
2022-07-01	6.990	7.040	6.935	6.976	5.799	8,506
2022-06-30	7.060	7.060	6.933	7.000	5.819	3,904
2022-06-29	6.870	6.960	6.870	6.950	5.777	15,300
2022-06-28	6.990	7.020	6.950	6.950	5.777	3,497
2022-06-27	6.920	7.030	6.859	6.859	5.702	2,073
2022-06-24	6.890	6.890	6.858	6.858	5.700	653
2022-06-23	6.780	6.780	6.739	6.739	5.602	928
2022-06-22	6.850	6.850	6.790	6.803	5.655	2,288
2022-06-21	7.010	7.040	6.930	7.000	5.819	912
2022-06-20	6.950	7.100	6.900	6.900	5.736	1,451
2022-06-17	6.880	7.000	6.829	6.955	5.782	2,023
2022-06-16	6.820	6.840	6.770	6.840	5.686	5,490
2022-06-15	6.860	6.860	6.810	6.820	5.669	2,985
2022-06-14	6.760	6.890	6.689	6.709	5.577	9,825
2022-06-13	6.620	6.749	6.549	6.549	5.444	3,193
2022-06-10	6.760	6.831	6.760	6.790	5.644	7,181
2022-06-09	6.880	6.961	6.840	6.840	5.685	6,289
2022-06-08	6.960	6.960	6.809	6.810	5.661	6,555
2022-06-07	7.000	7.030	6.930	6.959	5.785	3,059
2022-06-01	6.720	7.081	6.720	7.080	5.885	16,033
2022-05-31	6.630	6.760	6.630	6.699	5.569	426,358
2022-05-30	6.660	6.730	6.652	6.710	5.578	22,555
2022-05-27	6.430	6.651	6.430	6.650	5.528	36,281
2022-05-26	6.500	6.550	6.465	6.550	5.445	20,923
2022-05-25	6.350	6.420	6.340	6.399	5.319	41,835
2022-05-24	6.370	6.500	6.370	6.470	5.378	31,649
2022-05-23	6.440	6.490	6.290	6.440	5.353	23,737
2022-05-20	6.500	6.530	6.400	6.489	5.394	24,634
2022-05-19	6.500	6.510	6.320	6.460	5.370	12,315
2022-05-18	6.820	6.830	6.550	6.610	5.495	60,337
2022-05-17	6.820	6.860	6.750	6.840	5.686	26,711
2022-05-16	6.750	6.860	6.709	6.710	5.578	26,538
2022-05-13	6.540	6.681	6.490	6.680	5.553	79,052
2022-05-12	6.590	6.590	6.560	6.563	5.455	24,439
2022-05-11	6.590	6.810	6.590	6.727	5.592	4,551
2022-05-10	6.630	6.780	6.555	6.601	5.487	5,846
2022-05-09	6.730	6.730	6.705	6.707	5.576	1,215
2022-05-06	6.760	6.780	6.753	6.780	5.636	2,802
2022-05-05	6.930	6.930	6.730	6.910	5.744	5,831
2022-05-04	7.000	7.000	6.820	6.861	5.703	4,083
2022-05-03	7.080	7.080	6.995	7.028	5.842	1,614
2022-04-29	6.950	6.960	6.901	6.901	5.736	1,602
2022-04-28	6.820	6.890	6.760	6.831	5.678	1,421
2022-04-27	6.920	6.920	6.740	6.792	5.646	6,224
2022-04-26	7.190	7.190	6.910	7.175	5.964	7,003
2022-04-25	7.081	7.100	7.081	7.100	5.902	293
2022-04-22	7.136	7.136	7.136	7.136	5.932	89
2022-04-21	7.130	7.290	7.110	7.225	6.005	7,544
2022-04-20	7.030	7.090	6.960	6.980	5.802	8,565

← NewerPage 16 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.