Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	67.400	68.500	67.400	68.224	68.210	1,196
2025-11-05	69.000	69.100	68.450	68.700	68.686	435
2025-11-04	67.400	70.500	67.400	70.363	70.349	678
2025-11-03	70.200	72.500	65.500	71.300	71.285	1,140
2025-10-31	70.600	70.700	70.550	70.600	70.586	73
2025-10-30	71.000	72.228	67.000	71.900	71.885	102
2025-10-29	72.800	72.800	71.699	71.699	71.685	775
2025-10-28	71.400	72.400	71.000	72.400	72.385	1,408
2025-10-27	72.700	73.500	72.200	73.256	73.241	1,412
2025-10-24	72.300	72.800	72.244	72.697	72.682	911
2025-10-23	71.200	72.600	71.200	71.787	71.772	3,199
2025-10-22	70.600	71.297	70.600	71.297	71.283	1,255
2025-10-21	70.000	70.639	70.000	70.300	70.286	142
2025-10-20	67.000	70.300	67.000	70.300	70.285	329
2025-10-17	69.100	70.100	68.500	69.717	69.703	855
2025-10-16	67.500	70.500	67.500	70.500	70.486	2,213
2025-10-15	67.600	70.200	67.600	70.095	70.080	85
2025-10-14	67.500	68.700	67.500	68.199	68.185	623
2025-10-13	67.500	69.400	67.500	68.168	68.154	3,731
2025-10-10	65.500	69.000	65.500	68.724	68.710	325
2025-10-09	70.000	70.000	68.100	69.200	69.186	2,083
2025-10-08	64.300	68.800	64.300	68.400	68.386	1,248
2025-10-07	69.600	69.600	68.200	68.443	68.429	557
2025-10-06	70.000	70.000	67.300	69.300	69.285	3,810
2025-10-03	68.800	69.100	67.000	67.200	67.186	373
2025-10-02	68.900	69.500	68.200	68.500	68.486	2,944
2025-10-01	68.400	68.600	67.800	68.350	68.336	3,318
2025-09-30	66.000	68.500	66.000	67.882	67.868	3,150
2025-09-29	67.600	68.500	67.500	68.100	68.086	1,221
2025-09-26	69.500	69.500	67.400	67.400	67.386	1,774
2025-09-25	70.500	70.500	67.900	68.000	67.986	1,135
2025-09-24	67.000	71.800	67.000	70.993	70.978	870
2025-09-23	71.000	73.400	71.000	72.800	72.785	40
2025-09-22	71.000	72.300	70.200	72.100	72.085	968
2025-09-19	71.700	72.100	67.300	70.950	70.936	6,072
2025-09-18	72.600	72.600	70.300	70.400	70.386	1,330
2025-09-17	72.200	72.200	70.700	71.136	71.121	3,272
2025-09-16	69.500	73.700	69.500	72.540	72.525	20,581
2025-09-15	72.400	73.200	72.329	72.576	72.561	943
2025-09-12	70.700	72.250	70.700	72.141	72.127	425
2025-09-11	67.300	72.400	67.300	71.997	71.982	1,204
2025-09-10	73.600	73.900	71.700	72.100	72.085	1,953
2025-09-09	74.300	74.300	72.398	72.398	72.383	1,496
2025-09-08	71.700	73.750	71.700	73.600	73.585	331
2025-09-05	72.600	73.777	72.600	73.100	73.085	1,991
2025-09-04	71.900	72.300	71.600	71.800	71.785	1,430
2025-09-03	71.400	71.800	70.902	71.775	71.761	3,332
2025-09-02	72.100	72.100	70.200	70.600	70.586	3,365
2025-09-01	71.000	72.000	70.000	71.718	71.703	1,955
2025-08-29	73.000	73.000	71.050	71.850	71.835	151
2025-08-28	70.500	71.750	70.200	71.250	71.236	1,372
2025-08-27	69.500	70.200	69.500	70.100	70.086	725
2025-08-26	71.000	71.100	69.700	70.600	70.586	235
2025-08-22	69.000	72.050	69.000	71.800	71.785	399
2025-08-21	71.200	71.350	70.100	70.100	70.086	3,287
2025-08-20	71.900	71.900	71.100	71.200	71.186	2,141
2025-08-19	70.200	72.300	70.200	72.300	72.285	74
2025-08-18	71.900	72.700	70.700	70.750	70.736	7,777
2025-08-15	73.000	73.000	71.700	71.800	71.785	331
2025-08-14	72.500	73.700	71.800	72.000	71.985	1,039

← NewerPage 5 of 21 · 1,236 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.