Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	48.100	48.250	48.050	48.250	48.230	72
2025-02-11	47.250	47.900	47.250	47.700	47.680	232
2025-02-10	46.550	47.450	46.300	47.400	47.380	163
2025-02-07	46.950	47.600	46.900	46.900	46.881	226
2025-02-06	46.950	47.000	46.900	46.900	46.881	8
2025-02-04	47.650	48.450	47.650	48.000	47.980	789
2025-02-03	48.000	48.000	47.700	47.700	47.680	830
2025-01-31	51.000	51.000	50.300	50.300	50.279	11
2025-01-30	51.000	51.000	50.500	50.500	50.479	474
2025-01-29	51.400	51.400	50.000	50.000	49.979	5,460
2025-01-28	51.300	51.300	50.000	50.200	50.179	5,175
2025-01-27	50.400	50.500	49.300	50.500	50.479	139
2025-01-24	49.650	50.800	49.650	50.800	50.779	390
2025-01-23	49.450	50.300	49.325	49.325	49.305	962
2025-01-22	47.950	48.250	47.650	48.250	48.230	346
2025-01-21	46.150	47.450	45.800	47.200	47.181	1,305
2025-01-20	46.150	46.550	45.750	45.850	45.831	574
2025-01-17	45.000	46.000	45.000	45.625	45.606	3,341
2025-01-16	44.450	44.450	43.700	43.700	43.682	342
2025-01-15	43.550	44.950	43.550	44.550	44.532	85
2025-01-14	43.300	43.450	43.300	43.400	43.382	512
2025-01-13	43.050	43.200	43.050	43.200	43.182	9
2025-01-10	44.350	44.550	43.850	44.250	44.232	841
2025-01-09	44.650	44.650	44.600	44.600	44.582	240
2025-01-08	45.100	45.100	44.250	44.250	44.232	201
2025-01-07	47.050	47.050	46.350	46.950	46.931	736
2025-01-06	45.000	47.200	45.000	47.200	47.181	76
2025-01-03	45.300	46.200	45.300	46.150	46.131	28
2024-12-30	45.650	45.650	45.550	45.550	45.531	12
2024-12-27	42.650	45.000	42.650	45.000	44.981	1
2024-12-23	43.800	44.250	43.700	44.250	44.232	107
2024-12-20	42.750	43.850	42.750	43.850	43.832	5,577
2024-12-19	44.950	45.050	43.350	43.350	43.332	1,619
2024-12-18	44.900	44.900	44.400	44.400	44.382	5
2024-12-17	45.550	45.550	44.900	45.350	45.331	924
2024-12-12	45.850	46.250	45.850	46.250	46.231	2,147
2024-12-11	44.200	45.600	44.100	45.450	45.431	1,154
2024-12-10	44.200	44.600	44.200	44.350	44.332	194
2024-12-09	44.350	45.050	44.350	44.800	44.782	347
2024-12-06	44.550	44.650	44.250	44.250	44.232	50
2024-12-05	45.900	45.900	44.750	44.750	44.732	26
2024-12-04	45.550	45.900	45.550	45.750	45.731	516
2024-12-03	46.100	46.350	45.500	45.500	45.481	478
2024-12-02	45.850	45.850	44.400	44.650	44.632	1,372
2024-11-29	44.300	45.950	44.300	45.950	45.931	802
2024-11-28	42.650	43.150	42.550	43.150	43.132	86
2024-11-27	41.950	42.900	41.950	42.200	42.183	527
2024-11-26	42.500	43.200	42.050	42.450	42.432	630
2024-11-25	42.350	44.350	42.350	42.650	42.632	1,644
2024-11-22	41.600	41.700	40.700	41.700	41.683	470
2024-11-21	41.250	41.750	41.250	41.750	41.733	588
2024-11-20	41.950	41.950	41.300	41.350	41.333	139
2024-11-19	43.350	43.350	41.200	41.200	41.183	464
2024-11-18	42.700	43.450	42.250	43.450	43.432	1,034
2024-11-15	42.800	43.200	42.700	42.942	42.925	5,262
2024-11-14	43.750	43.750	43.750	43.750	43.732	36
2024-11-13	44.800	45.000	43.850	43.850	43.832	117
2024-11-12	47.000	47.000	45.250	45.250	45.231	663
2024-11-11	49.150	49.150	48.300	48.300	48.280	15
2024-11-08	48.300	48.550	48.050	48.050	48.030	325

← NewerPage 8 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.