Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	85.700	87.900	85.500	87.153	87.136	920
2026-02-05	86.200	86.600	85.500	86.370	86.352	1,920
2026-02-04	85.300	86.800	85.200	86.300	86.282	1,358
2026-02-03	81.100	84.800	81.100	82.929	82.913	2,207
2026-02-02	82.600	83.300	81.450	82.179	82.163	1,539
2026-01-30	80.700	83.500	80.700	82.250	82.233	1,965
2026-01-29	81.200	81.700	80.500	81.154	81.138	2,154
2026-01-28	81.000	83.500	80.900	81.601	81.584	4,440
2026-01-27	84.900	84.900	81.000	81.699	81.682	946
2026-01-26	83.600	83.600	82.300	82.700	82.683	2,776
2026-01-23	84.200	84.200	82.722	83.496	83.479	371
2026-01-22	83.000	84.200	82.999	83.601	83.584	1,927
2026-01-21	81.300	81.300	79.500	80.700	80.684	1,481
2026-01-20	79.200	81.100	79.200	80.066	80.050	3,893
2026-01-19	80.700	83.800	78.500	79.124	79.108	1,368
2026-01-16	86.400	86.400	80.802	81.625	81.608	2,907
2026-01-15	85.000	86.409	81.200	86.409	86.391	11,964
2026-01-14	84.300	85.000	84.000	84.263	84.245	7,097
2026-01-13	84.000	84.500	82.800	84.166	84.148	5,903
2026-01-12	82.600	85.100	82.600	84.837	84.819	901
2026-01-09	83.500	84.100	83.100	84.100	84.083	2,589
2026-01-08	85.800	85.900	83.500	83.563	83.546	12,743
2026-01-07	83.900	85.300	83.700	85.300	85.283	1,770
2026-01-06	85.000	85.000	83.000	83.472	83.455	779
2026-01-05	82.500	83.600	81.600	82.874	82.857	977
2025-12-30	79.900	82.100	79.900	81.800	81.783	1,468
2025-12-29	80.900	81.500	80.600	81.400	81.383	2,255
2025-12-23	80.800	81.100	80.200	80.900	80.884	2,278
2025-12-22	80.000	81.000	79.300	80.200	80.184	791
2025-12-19	75.800	79.899	75.800	78.926	78.910	20,707
2025-12-18	79.000	79.000	76.500	77.085	77.069	2,613
2025-12-17	79.000	79.000	76.900	77.462	77.446	40,337
2025-12-16	76.800	78.600	76.800	77.850	77.834	4,151
2025-12-15	77.000	78.208	77.000	78.208	78.192	239
2025-12-12	78.500	78.600	77.600	77.900	77.884	840
2025-12-11	78.600	78.600	77.800	77.800	77.784	2,187
2025-12-10	76.600	79.550	76.300	78.150	78.134	2,484
2025-12-09	74.600	76.200	74.164	75.478	75.463	4,948
2025-12-08	72.000	76.700	71.100	74.660	74.645	5,396
2025-12-05	70.900	71.700	70.900	71.515	71.500	547
2025-12-04	71.900	71.900	70.601	70.601	70.587	169
2025-12-03	70.500	71.500	70.500	71.500	71.485	1,493
2025-12-02	70.000	70.500	69.000	70.500	70.486	4,954
2025-12-01	69.000	70.200	69.000	69.169	69.155	2,217
2025-11-28	68.100	69.400	68.100	69.400	69.386	1,492
2025-11-27	69.000	69.000	68.600	69.000	68.986	2,058
2025-11-26	69.400	69.400	68.000	68.000	67.986	790
2025-11-25	68.500	69.500	68.100	68.500	68.486	1,082
2025-11-24	68.800	68.800	67.800	68.610	68.596	14,681
2025-11-21	67.400	68.100	67.307	67.504	67.490	1,180
2025-11-20	68.400	69.000	68.300	68.559	68.545	1,075
2025-11-19	66.700	67.700	66.700	66.800	66.786	600
2025-11-18	65.000	67.400	65.000	67.300	67.286	4,059
2025-11-17	67.500	67.900	66.500	66.600	66.586	2,528
2025-11-14	67.400	67.600	66.400	66.954	66.940	4,376
2025-11-13	70.000	72.000	67.100	68.243	68.229	4,070
2025-11-12	69.100	72.800	69.100	72.182	72.167	5,528
2025-11-11	70.200	71.200	70.200	71.100	71.086	3,336
2025-11-10	68.800	70.400	68.800	70.400	70.386	1,356
2025-11-07	66.800	69.200	66.800	68.701	68.687	2,410

← NewerPage 4 of 21 · 1,230 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.