Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	58.000	59.400	58.000	58.900	58.876	43
2024-05-08	57.400	57.500	56.900	57.500	57.476	55
2024-05-07	56.500	56.500	56.500	56.500	56.477	501
2024-05-03	55.000	55.800	55.000	55.800	55.777	20
2024-05-02	54.300	54.400	54.300	54.400	54.378	38
2024-04-30	53.800	53.800	53.800	53.800	53.778	147
2024-04-29	53.700	55.300	53.700	55.100	55.077	342
2024-04-26	51.900	52.600	51.900	52.600	52.578	824
2024-04-25	52.300	52.300	51.200	51.402	51.381	639
2024-04-24	53.500	53.800	52.799	52.800	52.778	1,822
2024-04-23	53.700	53.700	53.258	53.450	53.428	879
2024-04-22	54.800	54.800	53.000	53.000	52.978	1,254
2024-04-19	53.300	53.705	53.277	53.540	53.518	2,368
2024-04-18	54.100	54.606	53.900	54.606	54.583	2,101
2024-04-17	54.900	54.900	53.600	53.821	53.799	2,969
2024-04-16	56.800	56.800	53.300	56.000	55.977	1,178
2024-04-15	56.400	56.600	55.874	56.439	56.416	9,858
2024-04-12	57.000	58.406	57.000	57.000	56.963	2,275
2024-04-11	57.500	58.200	57.000	57.800	57.763	1,530
2024-04-10	58.700	58.800	57.599	57.600	57.563	1,862
2024-04-09	56.700	57.499	56.700	57.000	56.963	663
2024-04-08	56.600	57.500	55.900	57.500	57.463	8,726
2024-04-05	58.800	58.800	56.300	56.649	56.613	641
2024-04-04	57.700	57.723	56.999	57.356	57.319	1,351
2024-04-03	56.900	57.800	56.856	57.494	57.457	897
2024-04-02	59.800	59.800	57.500	59.306	59.268	2,036
2024-03-28	59.500	59.800	59.058	59.614	59.576	2,562
2024-03-27	58.400	59.000	58.306	58.856	58.818	1,258
2024-03-26	57.300	57.715	57.300	57.715	57.678	432
2024-03-25	56.700	57.500	56.600	56.998	56.961	719
2024-03-22	57.000	57.213	57.000	57.100	57.064	406
2024-03-21	55.300	57.000	55.300	56.294	56.258	3,906
2024-03-20	52.600	54.479	52.600	54.479	54.444	1,579
2024-03-19	52.000	52.300	51.695	52.205	52.172	293
2024-03-18	52.400	53.300	52.400	52.948	52.914	164
2024-03-15	52.700	53.605	52.500	52.555	52.522	2,323
2024-03-14	53.800	53.805	53.400	53.502	53.468	671
2024-03-13	54.400	54.400	53.900	54.298	54.263	1,302
2024-03-12	54.600	54.600	53.902	53.902	53.867	841
2024-03-11	55.100	55.100	53.900	54.100	54.065	811
2024-03-08	55.200	55.200	55.000	55.000	54.965	2,032
2024-03-07	55.000	55.500	55.000	55.452	55.416	361
2024-03-06	54.700	55.400	54.700	54.934	54.899	922
2024-03-05	54.200	54.900	54.200	54.440	54.405	1,079
2024-03-04	53.600	54.802	53.595	54.795	54.759	1,867
2024-03-01	53.800	53.800	53.100	53.561	53.527	1,552
2024-02-29	53.300	54.048	52.400	53.839	53.804	2,968
2024-02-28	55.400	56.234	54.800	56.094	56.058	2,774
2024-02-27	55.500	55.500	54.627	55.006	54.970	1,382
2024-02-26	54.700	54.700	54.506	54.506	54.471	141
2024-02-23	54.900	55.406	54.810	54.995	54.959	1,818
2024-02-22	55.600	55.800	55.388	55.594	55.559	4,330
2024-02-21	55.700	55.700	54.281	54.606	54.570	913
2024-02-20	54.700	54.900	54.595	54.595	54.560	236
2024-02-19	55.800	55.800	54.800	55.376	55.340	45,070
2024-02-16	55.200	55.801	55.200	55.557	55.521	831
2024-02-15	54.600	55.725	54.600	54.895	54.859	756
2024-02-14	53.900	55.100	53.900	55.006	54.970	1,552
2024-02-13	54.400	54.400	53.700	54.051	54.016	1,444
2024-02-12	54.500	55.600	54.500	55.206	55.170	370

← NewerPage 11 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.