Zumtobel AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-30	3.935	3.935	3.935	3.935	3.935	0
2026-03-27	3.935	3.935	3.935	3.935	3.935	0
2026-03-26	3.935	3.935	3.935	3.935	3.935	0
2026-03-25	3.935	3.935	3.935	3.935	3.935	1
2026-03-24	3.830	3.830	3.830	3.830	3.830	2
2026-03-23	3.860	3.860	3.860	3.860	3.860	1
2026-03-20	4.150	4.150	4.150	4.150	4.150	0
2026-03-19	4.150	4.150	4.150	4.150	4.150	0
2026-03-18	4.100	4.155	4.100	4.155	4.155	156
2026-03-17	4.120	4.120	4.120	4.120	4.120	0
2026-03-16	4.115	4.120	4.115	4.120	4.120	3
2026-03-13	4.260	4.260	4.260	4.260	4.260	0
2026-03-12	4.260	4.260	4.260	4.260	4.260	0
2026-03-11	4.260	4.260	4.260	4.260	4.260	1
2026-03-10	4.260	4.260	4.255	4.255	4.255	1
2026-03-09	4.350	4.350	4.350	4.350	4.350	0
2026-03-06	4.350	4.350	4.350	4.350	4.350	2,403
2026-03-05	4.195	4.195	4.195	4.195	4.195	2,500
2026-03-04	4.065	4.120	4.065	4.120	4.120	1
2026-03-03	4.255	4.255	4.255	4.255	4.255	0
2026-03-02	4.255	4.255	4.255	4.255	4.255	0
2026-02-27	4.255	4.255	4.255	4.255	4.255	1
2026-02-26	4.205	4.250	4.200	4.200	4.200	2
2026-02-25	4.255	4.255	4.255	4.255	4.255	0
2026-02-24	4.200	4.255	4.200	4.255	4.255	8
2026-02-23	4.230	4.230	4.230	4.230	4.230	1
2026-02-20	4.200	4.200	4.200	4.200	4.200	5,618
2026-02-19	4.170	4.170	4.170	4.170	4.170	4,200
2026-02-18	4.150	4.150	4.150	4.150	4.150	0
2026-02-17	4.150	4.150	4.150	4.150	4.150	0
2026-02-16	4.120	4.150	4.120	4.150	4.150	1
2026-02-13	4.180	4.215	4.105	4.105	4.105	3,101
2026-02-12	4.130	4.130	4.130	4.130	4.130	0
2026-02-11	4.240	4.240	4.130	4.130	4.130	1,209
2026-02-10	3.800	4.060	3.800	4.060	4.060	4,295
2026-02-09	3.675	3.675	3.675	3.675	3.675	0
2026-02-06	3.645	3.675	3.640	3.675	3.675	511
2026-02-05	3.645	3.645	3.645	3.645	3.645	50
2026-02-04	3.580	3.580	3.580	3.580	3.580	0
2026-02-03	3.580	3.580	3.580	3.580	3.580	66
2026-02-02	3.550	3.550	3.550	3.550	3.550	0
2026-01-30	3.550	3.550	3.550	3.550	3.550	0
2026-01-29	3.550	3.550	3.550	3.550	3.550	0
2026-01-28	3.550	3.550	3.550	3.550	3.550	1
2026-01-27	3.600	3.600	3.600	3.600	3.600	51
2026-01-26	3.530	3.530	3.530	3.530	3.530	25
2026-01-23	3.565	3.565	3.565	3.565	3.565	618
2026-01-22	3.625	3.625	3.625	3.625	3.625	8
2026-01-21	3.495	3.495	3.495	3.495	3.495	0
2026-01-20	3.495	3.495	3.495	3.495	3.495	0
2026-01-19	3.495	3.495	3.495	3.495	3.495	0
2026-01-16	3.495	3.495	3.495	3.495	3.495	0
2026-01-15	3.460	3.470	3.460	3.470	3.470	681
2026-01-14	3.460	3.460	3.460	3.460	3.460	5
2026-01-13	3.500	3.500	3.500	3.500	3.500	0
2026-01-12	3.500	3.500	3.500	3.500	3.500	0
2026-01-09	3.500	3.500	3.500	3.500	3.500	880
2026-01-08	3.505	3.505	3.505	3.505	3.505	0
2026-01-07	3.585	3.585	3.505	3.505	3.505	1,798
2026-01-06	3.500	3.500	3.480	3.480	3.480	101

← NewerPage 3 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.