Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	67.100	67.100	65.100	65.108	65.108	2,812
2026-05-04	66.700	67.100	65.603	66.406	66.406	10,417
2026-05-01	65.606	65.606	65.606	65.606	65.606	0
2026-04-30	63.700	65.700	63.400	65.606	65.606	15,085
2026-04-29	65.900	65.900	63.200	64.469	64.469	5,978
2026-04-28	66.100	67.100	65.309	65.980	65.980	807
2026-04-27	67.200	67.400	65.600	65.979	65.979	1,424
2026-04-24	67.700	68.750	66.700	66.804	66.804	3,793
2026-04-23	71.500	72.300	67.687	67.687	67.687	19,749
2026-04-22	75.000	77.102	74.499	74.501	74.501	3,185
2026-04-21	75.000	76.700	75.000	76.080	76.080	32,960
2026-04-20	79.400	79.400	75.200	75.600	75.600	915
2026-04-17	73.700	77.450	73.650	76.300	76.300	808
2026-04-16	74.300	74.300	72.599	72.697	72.697	6,278
2026-04-15	73.800	73.900	73.099	73.400	73.400	4,836
2026-04-14	71.400	74.000	70.000	73.400	73.400	4,365
2026-04-13	69.600	71.200	69.600	71.050	71.050	65,595
2026-04-10	65.000	70.900	65.000	69.600	69.600	585
2026-04-09	69.000	69.000	66.700	67.464	67.464	1,131
2026-04-08	68.000	68.800	67.900	68.500	68.500	268
2026-04-07	66.500	66.800	64.900	65.917	65.917	1,202
2026-04-02	68.000	68.000	66.100	66.600	66.600	1,991
2026-04-01	70.800	70.800	67.100	68.251	68.251	5,517
2026-03-31	64.600	67.000	64.600	65.299	65.299	1,105
2026-03-30	66.000	66.100	65.300	65.500	65.500	596
2026-03-27	67.200	67.200	65.800	66.200	66.200	3,705
2026-03-26	67.500	68.400	67.100	67.551	67.551	4,170
2026-03-25	70.000	70.000	67.702	68.500	68.500	2,159
2026-03-24	65.300	68.500	65.300	68.002	68.002	989
2026-03-23	66.700	69.393	65.400	69.393	69.393	2,685
2026-03-20	69.000	69.600	68.500	68.700	68.686	4,333
2026-03-19	70.700	70.700	68.100	69.000	68.986	3,729
2026-03-18	71.900	72.650	71.100	71.808	71.794	28,264
2026-03-17	73.200	73.200	70.800	71.692	71.677	2,511
2026-03-16	73.400	73.400	71.000	72.139	72.124	3,134
2026-03-13	74.800	74.800	71.700	74.350	74.335	2,603
2026-03-12	72.800	75.300	72.800	74.518	74.503	5,608
2026-03-11	73.300	74.500	73.300	74.100	74.085	1,127
2026-03-10	73.600	75.050	73.600	74.900	74.885	101,886
2026-03-09	76.300	76.300	72.600	74.017	74.002	3,009
2026-03-06	77.600	78.100	77.000	77.575	77.559	4,046
2026-03-05	79.000	79.400	77.200	78.076	78.060	1,070
2026-03-04	80.000	80.400	77.700	79.586	79.570	1,384
2026-03-03	81.600	82.700	77.100	78.066	78.050	30,237
2026-03-02	81.500	83.400	79.800	80.420	80.403	2,841
2026-02-27	77.200	81.499	76.900	78.000	77.984	3,832
2026-02-26	84.000	88.300	77.100	79.835	79.819	6,297
2026-02-25	86.300	86.700	85.299	85.983	85.965	4,346
2026-02-24	84.000	86.500	83.300	85.707	85.690	1,002
2026-02-23	88.600	88.600	86.000	86.600	86.582	1,058
2026-02-20	87.700	88.700	87.099	87.099	87.081	484
2026-02-19	90.000	90.000	87.800	88.298	88.280	1,294
2026-02-18	88.700	90.299	88.700	89.877	89.859	2,550
2026-02-17	89.800	89.800	87.100	88.723	88.705	784
2026-02-16	90.300	92.000	89.900	90.405	90.386	57,078
2026-02-13	89.000	90.350	88.400	88.991	88.973	1,455
2026-02-12	88.600	90.800	88.600	89.990	89.972	222
2026-02-11	89.300	89.350	87.700	88.733	88.715	2,704
2026-02-10	87.000	89.400	87.000	88.266	88.248	1,074
2026-02-09	86.000	89.100	86.000	88.630	88.612	938

← NewerPage 3 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.