Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	63.850	64.100	63.200	63.500	63.500	1,271
2026-07-28	63.200	63.600	63.092	63.500	63.500	1,149
2026-07-27	63.500	63.600	62.500	63.100	63.100	813
2026-07-24	61.900	62.500	61.900	62.179	62.179	865
2026-07-23	62.300	62.300	61.569	61.569	61.569	789
2026-07-22	62.600	62.800	62.300	62.300	62.300	1,517
2026-07-21	62.900	62.900	61.800	62.600	62.600	7,821
2026-07-20	62.700	63.300	62.000	62.625	62.625	1,031
2026-07-17	62.800	63.300	62.705	62.999	62.999	443
2026-07-16	61.000	62.700	61.000	61.900	61.900	5,280
2026-07-15	62.200	62.200	60.800	61.200	61.200	1,621
2026-07-14	61.400	61.500	60.500	61.100	61.100	1,850
2026-07-13	60.100	61.900	60.100	60.852	60.852	914
2026-07-10	60.800	61.600	60.800	61.400	61.400	13,798
2026-07-09	62.400	62.500	61.400	61.400	61.400	7,358
2026-07-08	61.500	61.900	59.800	59.804	59.804	11,940
2026-07-07	63.700	63.700	62.450	62.801	62.801	4,274
2026-07-06	65.100	65.200	62.500	62.883	62.883	16,215
2026-07-03	63.000	63.700	62.700	63.215	63.215	2,449
2026-07-02	62.000	63.200	62.000	62.753	62.753	1,883
2026-07-01	62.900	62.900	61.500	61.550	61.550	3,128
2026-06-30	62.200	62.600	62.123	62.299	62.299	3,694
2026-06-29	64.800	64.800	60.500	61.348	61.348	5,989
2026-06-26	62.500	62.750	61.600	61.900	61.900	13,434
2026-06-25	64.200	64.200	62.500	62.500	62.500	396
2026-06-24	63.700	63.700	61.800	62.388	62.388	1,035
2026-06-23	62.600	63.300	62.600	63.061	63.061	2,914
2026-06-22	63.400	64.297	63.090	63.436	63.436	3,508
2026-06-19	65.000	65.000	63.300	64.015	64.015	5,286
2026-06-18	64.100	65.014	63.800	64.500	64.500	864
2026-06-17	64.900	65.800	64.300	64.816	64.816	7,210
2026-06-16	64.600	66.000	64.600	65.700	65.700	3,297
2026-06-15	64.700	66.400	64.700	65.286	65.286	2,884
2026-06-12	63.700	64.600	63.700	63.799	63.799	1,188
2026-06-11	64.900	65.000	63.300	63.355	63.355	318
2026-06-10	65.000	65.000	63.600	64.148	64.148	977
2026-06-09	64.800	66.000	63.900	64.599	64.599	2,762
2026-06-08	64.200	64.802	63.798	64.293	64.293	658
2026-06-05	66.800	66.900	65.100	65.466	65.466	6,710
2026-06-04	66.200	67.000	65.500	66.514	66.514	402
2026-06-03	65.100	66.900	64.300	66.179	66.179	561
2026-06-02	62.700	65.800	62.700	64.988	64.988	704
2026-06-01	64.200	64.900	62.967	63.056	63.056	805
2026-05-29	65.000	66.000	64.597	65.125	65.125	910
2026-05-28	65.400	65.400	63.700	64.900	64.900	5,261
2026-05-27	65.700	66.000	65.100	65.100	65.100	951
2026-05-26	65.000	66.500	65.000	65.546	65.546	1,474
2026-05-22	65.300	65.300	64.500	64.800	64.800	852
2026-05-21	65.100	65.700	64.000	64.400	64.400	751
2026-05-20	65.000	65.000	63.900	64.700	64.700	380
2026-05-19	65.700	66.100	64.000	64.436	64.436	3,017
2026-05-18	66.500	67.300	65.850	65.999	65.999	3,000
2026-05-15	65.400	67.400	65.400	67.017	67.017	888
2026-05-14	66.724	66.724	66.724	66.724	66.724	0
2026-05-13	67.500	67.500	65.600	66.724	66.724	10,740
2026-05-12	66.000	67.600	65.700	65.848	65.848	3,575
2026-05-11	66.400	69.400	65.700	66.900	66.900	431
2026-05-08	69.400	69.400	65.950	66.324	66.324	5,484
2026-05-07	68.300	69.000	67.500	68.258	68.258	6,044
2026-05-06	67.400	67.800	66.400	67.600	67.600	501

← NewerPage 2 of 5 · 252 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.