Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	74.200	75.400	72.450	73.000	72.985	820
2025-08-12	76.000	76.150	73.700	73.900	73.885	1,557
2025-08-11	75.000	75.800	75.000	75.450	75.435	427
2025-08-08	73.200	74.900	73.200	74.900	74.885	139
2025-08-07	73.550	73.600	72.000	72.800	72.785	1,020
2025-08-06	74.000	74.300	71.800	72.300	72.285	996
2025-08-05	72.000	72.700	71.500	72.450	72.435	967
2025-08-04	70.700	70.900	68.800	70.900	70.886	356
2025-07-31	72.000	72.650	70.850	72.000	71.985	508
2025-07-30	71.700	72.400	71.700	72.050	72.035	204
2025-07-29	72.900	72.900	70.500	70.700	70.686	2,405
2025-07-28	74.900	74.900	72.150	73.400	73.385	184
2025-07-25	72.100	74.400	71.300	71.300	71.286	42,165
2025-07-24	70.800	72.000	69.750	70.200	70.186	640
2025-07-23	71.200	71.200	70.300	70.450	70.436	1,064
2025-07-22	71.700	71.700	70.000	70.600	70.586	547
2025-07-21	72.900	72.900	70.800	71.900	71.885	1,814
2025-07-18	73.400	73.400	72.300	72.700	72.685	240
2025-07-17	72.000	73.300	70.000	72.700	72.685	926
2025-07-16	72.150	74.400	70.800	71.100	71.086	1,972
2025-07-15	70.600	72.900	70.600	72.600	72.585	1,437
2025-07-14	70.200	71.300	70.200	70.700	70.686	207
2025-07-11	71.700	71.700	70.900	71.278	71.263	308
2025-07-10	69.400	71.500	69.400	71.300	71.286	2,208
2025-07-08	68.600	68.600	67.350	68.600	68.586	583
2025-07-07	69.300	69.300	67.900	67.900	67.886	2,984
2025-07-04	66.100	67.600	65.700	67.500	67.486	2,206
2025-07-03	68.800	68.900	67.300	67.300	67.286	70
2025-07-02	67.100	69.600	67.100	69.500	69.486	2,178
2025-07-01	67.500	67.500	66.200	66.700	66.686	244
2025-06-30	67.500	68.300	66.400	66.400	66.387	402
2025-06-27	64.400	67.000	64.400	66.900	66.886	1,517
2025-06-26	67.000	67.000	63.900	63.900	63.887	2,333
2025-06-25	66.200	66.500	65.500	65.500	65.487	89
2025-06-24	65.400	66.300	65.300	66.000	65.987	201
2025-06-23	65.300	67.200	64.600	64.600	64.587	860
2025-06-20	68.300	68.850	67.600	67.950	67.936	2,934
2025-06-19	65.600	66.400	65.300	66.250	66.237	1,383
2025-06-18	66.900	66.900	65.500	65.500	65.487	252
2025-06-17	67.800	67.800	66.300	66.350	66.337	1,061
2025-06-16	65.500	67.900	65.500	67.646	67.632	3,594
2025-06-13	63.950	65.650	63.950	65.000	64.987	2,502
2025-06-12	65.000	65.000	63.500	64.600	64.587	351
2025-06-11	63.300	64.850	63.300	64.600	64.587	81
2025-06-10	64.700	64.700	62.300	63.400	63.387	1,296
2025-06-06	64.000	64.150	63.900	64.000	63.987	85
2025-06-05	64.000	65.000	64.000	64.400	64.387	95
2025-06-04	64.000	64.000	63.400	63.400	63.387	65
2025-06-03	62.600	63.100	62.600	62.600	62.587	63
2025-06-02	63.400	63.500	60.100	62.900	62.887	415
2025-05-30	63.900	64.600	63.400	63.800	63.787	156
2025-05-28	64.150	64.450	63.900	63.900	63.887	437
2025-05-27	62.800	64.500	62.800	63.800	63.787	1,437
2025-05-23	63.800	64.900	62.800	62.800	62.787	604
2025-05-22	63.100	64.500	62.100	63.500	63.487	3,069
2025-05-21	63.800	63.800	63.100	63.100	63.087	17
2025-05-20	65.500	65.800	64.700	64.800	64.787	411
2025-05-19	62.700	65.800	62.200	65.200	65.187	2,475
2025-05-16	63.100	63.200	62.100	62.300	62.287	74
2025-05-15	62.700	64.000	62.500	62.500	62.487	2,249

← NewerPage 6 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.