Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	72.600	72.600	70.700	71.993	71.947	1,531
2023-05-23	73.800	74.400	73.100	73.531	73.483	4,424
2023-05-22	73.300	73.317	72.500	72.883	72.837	1,717
2023-05-19	72.400	74.600	72.300	73.900	73.853	5,874
2023-05-17	72.200	72.200	70.300	71.200	71.154	3,722
2023-05-16	73.200	73.900	72.099	72.300	72.254	2,583
2023-05-15	74.300	74.600	73.200	74.157	74.110	581
2023-05-12	73.100	74.200	73.100	74.100	74.052	2,025
2023-05-11	74.500	75.400	72.800	72.900	72.853	4,822
2023-05-10	73.700	74.500	73.200	74.297	74.250	2,214
2023-05-09	74.100	74.200	73.300	73.600	73.553	2,711
2023-05-05	71.100	73.807	70.800	73.807	73.760	2,951
2023-05-04	71.500	71.500	70.700	70.900	70.855	2,413
2023-05-03	73.700	73.700	72.100	72.100	72.054	1,466
2023-05-02	73.500	74.000	73.182	73.400	73.353	4,801
2023-04-28	71.200	73.600	71.200	72.659	72.612	4,962
2023-04-27	70.800	71.000	70.100	70.400	70.355	3,438
2023-04-26	69.900	71.000	68.200	70.800	70.755	4,480
2023-04-25	71.300	71.500	70.100	70.400	70.355	6,752
2023-04-24	73.000	73.500	72.100	72.997	72.950	2,826
2023-04-21	73.300	74.100	72.500	73.018	72.971	66,502
2023-04-20	73.500	74.600	72.800	74.257	74.209	2,631
2023-04-19	72.800	73.800	72.700	73.233	73.186	2,845
2023-04-18	72.600	73.900	72.600	73.540	73.493	3,737
2023-04-17	73.000	73.200	72.003	72.689	72.643	2,778
2023-04-14	72.200	73.200	72.100	72.885	72.839	1,312
2023-04-13	71.300	72.100	71.200	71.693	71.647	3,385
2023-04-12	71.300	71.947	70.900	71.893	71.847	994
2023-04-11	71.200	72.100	70.500	71.611	71.565	1,816
2023-04-06	72.300	73.100	69.900	70.863	70.817	1,527
2023-04-05	74.200	74.700	73.700	74.235	74.187	3,828
2023-04-04	74.400	74.900	73.900	74.085	74.038	950
2023-04-03	74.500	74.700	73.900	74.307	74.260	2,241
2023-03-31	74.600	75.000	73.900	74.011	73.963	2,922
2023-03-30	75.600	75.600	74.800	75.216	75.168	1,449
2023-03-29	73.200	74.400	73.200	73.804	73.756	1,516
2023-03-28	73.500	73.700	72.900	73.007	72.960	1,646
2023-03-27	74.900	74.900	72.300	73.607	73.560	269
2023-03-24	76.900	77.100	75.600	75.603	75.536	1,063
2023-03-23	76.000	77.385	76.000	76.582	76.515	1,398
2023-03-22	75.900	77.100	75.900	76.069	76.002	1,993
2023-03-21	75.700	76.000	75.100	75.703	75.636	2,153
2023-03-20	72.500	74.900	72.400	73.404	73.340	2,214
2023-03-17	74.700	75.000	73.300	74.181	74.116	63,841
2023-03-16	73.800	74.100	72.678	73.361	73.297	1,878
2023-03-15	73.100	73.300	72.543	72.543	72.479	914
2023-03-14	73.000	74.500	72.900	73.355	73.290	1,546
2023-03-13	72.500	72.900	71.600	72.600	72.536	1,528
2023-03-10	73.900	74.600	73.400	73.693	73.628	243
2023-03-09	73.500	75.300	73.500	74.552	74.486	916
2023-03-08	72.900	74.100	72.900	73.637	73.572	2,836
2023-03-07	74.600	74.600	73.100	73.496	73.431	3,713
2023-03-06	77.200	77.200	74.900	75.100	75.034	1,741
2023-03-03	75.700	76.400	75.100	75.599	75.533	2,359
2023-03-02	72.900	75.600	72.900	74.955	74.889	4,161
2023-03-01	73.900	74.300	73.000	73.109	73.045	3,637
2023-02-28	74.900	74.900	73.500	74.608	74.542	460
2023-02-27	74.800	75.000	74.300	74.660	74.595	1,497
2023-02-24	75.300	76.500	74.800	75.969	75.902	7,726
2023-02-23	74.800	76.100	74.800	75.393	75.326	6,937

← NewerPage 15 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.