Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	51.100	51.500	50.700	51.500	51.479	1,742
2024-08-07	52.200	52.500	52.100	52.200	52.178	34
2024-08-06	52.000	52.000	52.000	52.000	51.979	6
2024-08-05	54.100	54.100	51.000	52.000	51.979	1,122
2024-08-02	55.300	55.300	53.400	53.700	53.678	901
2024-07-31	55.600	55.600	55.600	55.600	55.577	21
2024-07-30	53.900	55.100	53.900	55.100	55.077	35
2024-07-29	58.200	59.300	53.300	54.200	54.178	581
2024-07-26	59.000	59.000	58.400	59.000	58.976	1,192
2024-07-25	56.800	58.600	56.800	58.600	58.576	23
2024-07-24	58.800	58.800	58.300	58.300	58.276	22
2024-07-23	59.400	59.500	59.400	59.500	59.475	75
2024-07-22	58.000	58.900	58.000	58.900	58.876	389
2024-07-19	58.000	58.500	58.000	58.000	57.976	21
2024-07-18	57.700	59.300	57.700	59.200	59.176	59
2024-07-17	58.400	58.400	58.400	58.400	58.376	126
2024-07-16	58.500	58.500	58.200	58.300	58.276	1,616
2024-07-15	59.400	59.400	58.400	58.400	58.376	36
2024-07-11	57.100	57.100	57.100	57.100	57.076	2
2024-07-10	56.800	57.200	56.800	57.200	57.176	262
2024-07-09	57.400	57.400	56.400	56.400	56.377	7
2024-07-08	56.200	57.700	56.200	57.700	57.676	40
2024-07-05	57.200	57.200	56.700	56.700	56.677	73
2024-07-04	57.000	58.100	57.000	57.600	57.576	511
2024-07-03	56.100	56.400	55.600	56.400	56.377	1,634
2024-07-02	52.900	54.800	52.900	54.400	54.378	697
2024-07-01	55.200	55.200	52.500	52.500	52.478	39
2024-06-28	53.000	53.400	52.800	52.800	52.778	56
2024-06-27	53.700	53.700	53.700	53.700	53.678	5
2024-06-26	52.300	53.300	52.300	53.100	53.078	173
2024-06-25	53.100	53.300	52.400	52.500	52.478	418
2024-06-24	53.200	54.200	52.600	53.800	53.778	447
2024-06-21	54.300	54.500	53.300	53.900	53.878	78
2024-06-20	54.800	54.800	54.300	54.600	54.577	801
2024-06-19	53.600	54.900	53.600	54.500	54.477	191
2024-06-18	54.200	54.400	54.100	54.300	54.278	6
2024-06-17	53.000	54.200	53.000	53.800	53.778	43
2024-06-14	55.000	55.000	53.400	54.000	53.978	257
2024-06-13	56.600	56.600	55.200	55.200	55.177	447
2024-06-12	56.100	57.000	56.100	57.000	56.976	58
2024-06-11	55.300	55.400	55.200	55.400	55.377	310
2024-06-10	55.300	56.200	55.200	56.100	56.077	117
2024-06-07	56.500	56.500	55.000	55.100	55.077	513
2024-06-06	57.300	57.300	56.100	56.200	56.177	78
2024-06-05	56.300	57.300	55.400	55.400	55.377	1,366
2024-06-04	58.000	58.000	56.000	56.000	55.977	60
2024-06-03	60.600	60.600	59.500	59.500	59.475	37
2024-05-31	58.300	59.400	58.300	59.200	59.176	44
2024-05-30	58.400	59.000	58.200	58.200	58.176	213
2024-05-29	59.200	60.300	59.200	59.200	59.176	292
2024-05-28	59.900	60.800	59.900	60.400	60.375	335
2024-05-24	60.600	61.500	60.600	61.300	61.275	170
2024-05-23	60.000	61.000	59.800	61.000	60.975	77
2024-05-22	58.900	59.200	58.900	59.000	58.976	2,804
2024-05-21	58.900	59.900	58.800	59.500	59.475	353
2024-05-17	59.000	59.900	58.900	59.900	59.875	132
2024-05-16	60.200	60.200	58.900	58.900	58.876	39
2024-05-15	60.200	61.000	60.200	60.800	60.775	143
2024-05-14	59.200	60.700	58.800	60.500	60.475	607
2024-05-13	59.000	59.800	58.900	59.100	59.076	127

← NewerPage 10 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	0.0140 GBX
2025-04-07	0.0100 GBX
2024-04-15	0.0130 GBX
2023-03-27	0.0180 GBX
2022-04-11	0.0180 GBX
2021-03-30	0.0125 GBX
2020-04-06	0.0070 GBX
2019-04-01	0.0080 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.