Zehnder Group AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	91.100	91.900	89.800	91.081	90.980	1,019
2021-12-02	91.200	91.200	90.100	90.358	90.258	2,051
2021-12-01	89.700	91.900	89.700	91.400	91.299	2,003
2021-11-30	89.600	91.200	89.500	90.899	90.798	1,476
2021-11-29	91.400	91.500	90.800	90.806	90.706	3,517
2021-11-26	89.200	89.600	88.651	88.651	88.553	1,485
2021-11-25	88.200	90.000	87.800	89.466	89.366	1,768
2021-11-24	89.900	89.900	87.100	88.699	88.601	1,002
2021-11-23	92.200	93.800	90.300	91.509	91.408	1,276
2021-11-22	91.900	94.400	91.900	93.589	93.485	3,100
2021-11-19	92.100	92.700	90.900	91.891	91.789	2,382
2021-11-18	92.700	93.909	92.700	93.900	93.796	2,225
2021-11-17	92.500	93.300	92.300	93.213	93.110	2,528
2021-11-16	95.800	95.800	92.800	92.812	92.709	3,079
2021-11-15	94.300	95.300	94.300	94.978	94.872	1,086
2021-11-12	96.000	96.178	95.000	95.899	95.793	217
2021-11-11	96.000	96.500	94.778	96.095	95.988	1,198
2021-11-10	95.000	95.000	94.590	94.590	94.485	943
2021-11-09	95.800	97.100	95.600	96.379	96.272	972
2021-11-08	96.200	96.200	94.600	95.596	95.490	2,928
2021-11-05	99.400	99.400	93.700	95.185	95.079	3,087
2021-11-04	98.000	98.604	98.000	98.604	98.495	1,424
2021-11-03	99.300	99.300	98.828	99.231	99.121	867
2021-11-02	99.500	101.40	99.100	99.726	99.616	1,831
2021-11-01	100.00	101.40	99.177	100.91	100.80	185
2021-10-29	97.100	98.700	97.100	97.652	97.544	1,603
2021-10-28	97.200	99.000	97.200	98.200	98.091	565
2021-10-27	100.00	100.00	98.000	98.967	98.857	2,148
2021-10-26	100.60	100.96	99.300	99.595	99.485	826
2021-10-25	100.60	101.60	98.900	100.62	100.51	904

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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