Zumtobel AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-08	4.055	4.060	4.055	4.060	4.060	1
2025-10-07	4.005	4.005	4.005	4.005	4.005	0
2025-10-06	4.060	4.060	4.005	4.005	4.005	1,616
2025-10-03	3.950	3.950	3.950	3.950	3.950	0
2025-10-02	4.015	4.015	4.015	4.015	4.015	400
2025-10-01	4.015	4.015	4.015	4.015	4.015	0
2025-09-30	4.045	4.045	4.040	4.040	4.040	1
2025-09-29	4.085	4.085	4.085	4.085	3.935	12
2025-09-26	4.150	4.150	4.150	4.150	3.998	5
2025-09-24	4.150	4.150	4.150	4.150	3.998	2,500
2025-09-23	4.175	4.175	4.175	4.175	4.022	35
2025-09-22	4.173	4.173	4.173	4.173	4.019	45
2025-09-19	4.163	4.163	4.163	4.163	4.010	45
2025-09-18	4.220	4.220	4.158	4.158	4.005	5,520
2025-09-17	4.170	4.170	4.145	4.145	3.993	1,742
2025-09-16	4.230	4.230	4.195	4.195	4.041	2
2025-09-12	4.240	4.240	4.240	4.240	4.084	3
2025-09-10	4.250	4.250	4.250	4.250	4.094	284
2025-09-08	4.205	4.205	4.205	4.205	4.051	410
2025-09-05	4.280	4.280	4.280	4.280	4.123	1
2025-09-04	4.210	4.280	4.210	4.280	4.123	165
2025-09-02	4.255	4.255	4.255	4.255	4.099	2
2025-08-28	4.340	4.340	4.340	4.340	4.181	200
2025-08-27	4.338	4.338	4.338	4.338	4.178	361
2025-08-20	4.400	4.400	4.400	4.400	4.238	2,878
2025-08-15	4.190	4.315	4.190	4.315	4.157	767
2025-08-14	4.230	4.230	4.230	4.230	4.075	500
2025-08-13	4.240	4.240	4.160	4.160	4.007	741
2025-08-11	4.310	4.310	4.310	4.310	4.152	2
2025-08-08	4.350	4.350	4.330	4.330	4.171	9
2025-08-06	4.440	4.440	4.440	4.440	4.277	45
2025-08-05	4.530	4.530	4.445	4.445	4.282	2,106
2025-08-04	4.473	4.485	4.430	4.440	4.277	2,272
2025-07-31	4.710	4.710	4.610	4.610	4.441	2,234
2025-07-30	4.655	4.705	4.645	4.650	4.479	2,167
2025-07-29	4.700	4.700	4.700	4.700	4.527	20,012
2025-07-28	4.920	4.920	4.770	4.770	4.595	38
2025-07-25	4.750	4.790	4.685	4.775	4.600	845
2025-07-24	4.850	4.850	4.760	4.760	4.585	1,800
2025-07-18	5.000	5.000	4.900	4.900	4.720	4
2025-07-17	4.910	4.910	4.910	4.910	4.730	163
2025-07-14	4.855	4.855	4.855	4.855	4.677	3
2025-07-10	4.995	4.995	4.930	4.930	4.749	22
2025-07-07	4.825	4.840	4.825	4.840	4.662	290
2025-07-04	4.880	4.880	4.825	4.825	4.648	2
2025-07-03	4.965	4.965	4.965	4.965	4.783	5
2025-07-02	4.807	4.807	4.771	4.771	4.596	14,257
2025-07-01	4.765	4.875	4.750	4.875	4.696	4,480
2025-06-30	4.825	4.885	4.800	4.875	4.696	762
2025-06-27	4.727	4.727	4.700	4.713	4.540	20,137
2025-06-26	4.649	4.671	4.649	4.671	4.500	5,056
2025-06-25	4.750	4.750	4.640	4.640	4.470	4,567
2025-06-23	4.870	4.870	4.870	4.870	4.691	1
2025-06-18	4.745	4.800	4.745	4.800	4.624	5
2025-06-13	4.885	4.885	4.750	4.750	4.576	2
2025-06-11	4.760	4.760	4.760	4.760	4.585	235
2025-06-09	4.760	4.760	4.740	4.740	4.566	4
2025-06-04	4.800	4.860	4.800	4.860	4.682	5
2025-06-03	4.930	4.930	4.900	4.900	4.720	269
2025-06-02	4.955	4.955	4.955	4.955	4.773	4

← NewerPage 5 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.