Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	62.700	64.000	62.500	62.500	62.487	2,249
2025-05-14	60.000	65.500	60.000	63.650	63.637	7,024
2025-05-13	55.800	57.600	55.800	57.300	57.288	67
2025-05-12	55.900	57.200	55.900	56.800	56.788	170
2025-05-09	56.000	56.600	56.000	56.200	56.189	281
2025-05-08	54.600	55.800	54.600	55.800	55.789	22
2025-05-07	55.500	55.500	55.000	55.000	54.989	66
2025-05-06	55.200	55.300	54.800	55.300	55.289	229
2025-05-02	54.000	55.900	54.000	55.800	55.789	90
2025-04-30	54.500	55.200	53.900	54.200	54.189	475
2025-04-29	54.100	54.200	53.500	54.000	53.989	328
2025-04-28	54.000	54.700	54.000	54.000	53.989	29
2025-04-25	52.700	53.600	52.700	53.550	53.539	36
2025-04-24	50.600	52.200	50.600	52.100	52.089	118
2025-04-23	49.000	51.400	49.000	51.400	51.390	31
2025-04-22	49.300	50.100	49.300	50.100	50.090	45
2025-04-17	50.400	50.400	49.250	50.300	50.290	207
2025-04-16	49.500	50.400	49.500	49.850	49.840	97
2025-04-14	47.950	48.850	47.950	48.750	48.740	38
2025-04-11	46.900	47.950	45.800	47.950	47.940	793
2025-04-10	47.950	47.950	46.250	46.312	46.302	1,330
2025-04-09	44.750	45.250	44.125	45.100	45.091	226
2025-04-08	45.300	46.350	44.950	46.350	46.341	927
2025-04-07	41.750	46.650	41.600	45.150	45.141	571
2025-04-04	50.900	50.900	46.200	47.550	47.530	123
2025-04-03	52.900	52.900	49.350	49.350	49.330	481
2025-04-02	52.000	53.100	51.700	52.900	52.878	304
2025-04-01	52.400	52.600	51.800	51.800	51.779	226
2025-03-31	52.500	52.500	49.300	49.900	49.879	377
2025-03-28	52.500	52.500	50.500	50.800	50.779	623
2025-03-27	52.500	52.500	52.500	52.500	52.478	40
2025-03-26	54.000	54.100	53.000	53.000	52.978	21
2025-03-25	51.600	53.800	50.900	53.400	53.378	989
2025-03-24	50.400	51.300	50.400	51.200	51.179	585
2025-03-21	49.950	50.800	49.950	50.800	50.779	2,198
2025-03-20	51.500	51.500	49.900	50.600	50.579	494
2025-03-19	49.200	50.350	49.200	49.900	49.879	407
2025-03-18	51.900	51.900	50.600	51.100	51.079	1,453
2025-03-17	50.500	50.700	50.300	50.600	50.579	6
2025-03-14	50.800	50.800	50.800	50.800	50.779	19
2025-03-13	50.800	50.800	49.000	49.050	49.030	280
2025-03-12	49.250	50.500	49.250	49.750	49.729	313
2025-03-11	50.500	50.800	49.150	49.150	49.130	229
2025-03-10	51.600	51.600	50.500	50.500	50.479	31
2025-03-07	52.000	52.200	52.000	52.200	52.178	47
2025-03-06	52.600	53.200	52.600	53.200	53.178	339
2025-03-05	50.900	52.100	50.600	50.600	50.579	204
2025-03-04	51.100	51.300	48.750	48.750	48.730	368
2025-03-03	53.400	53.400	51.600	51.900	51.879	59
2025-02-28	52.500	54.000	52.500	54.000	53.978	648
2025-02-27	52.000	53.800	52.000	53.700	53.678	705
2025-02-26	50.500	52.200	50.500	52.200	52.178	177
2025-02-25	50.200	51.200	50.200	51.200	51.179	34
2025-02-24	52.700	52.700	51.600	52.600	52.578	355
2025-02-21	52.500	53.600	52.500	53.600	53.578	154
2025-02-19	54.200	54.200	52.950	52.950	52.928	569
2025-02-18	49.550	49.650	49.550	49.650	49.629	61
2025-02-17	49.750	50.300	49.750	50.300	50.279	4
2025-02-14	50.900	51.200	50.900	51.200	51.179	101
2025-02-13	48.800	50.600	48.800	50.600	50.579	95

← NewerPage 7 of 21 · 1,237 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.