Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	49.100	49.100	47.600	47.750	47.730	378
2024-11-05	48.650	49.350	48.100	48.100	48.080	22
2024-11-04	49.300	49.500	49.250	49.500	49.480	210
2024-11-01	49.050	49.750	49.050	49.750	49.729	392
2024-10-31	49.450	49.450	48.500	48.900	48.880	380
2024-10-30	50.500	50.500	49.750	49.750	49.729	168
2024-10-29	50.500	51.000	50.200	50.300	50.279	1,036
2024-10-28	50.200	51.300	50.200	51.100	51.079	264
2024-10-25	50.300	50.300	50.200	50.200	50.179	184
2024-10-24	51.400	51.400	49.700	50.300	50.279	363
2024-10-23	52.000	52.000	49.600	49.700	49.679	230
2024-10-22	50.600	50.900	50.300	50.400	50.379	522
2024-10-21	53.100	53.100	50.900	51.216	51.195	1,886
2024-10-18	53.400	53.400	52.400	52.400	52.378	93
2024-10-17	52.800	52.800	52.171	52.200	52.178	1,198
2024-10-16	52.300	52.300	52.300	52.300	52.278	1
2024-10-15	52.800	52.900	52.400	52.400	52.378	177
2024-10-14	53.100	53.500	53.100	53.300	53.278	4
2024-10-11	52.900	53.000	52.900	53.000	52.978	81
2024-10-09	53.900	54.000	53.900	54.000	53.978	28
2024-10-08	52.300	52.900	52.300	52.700	52.678	76
2024-10-07	54.300	54.300	54.200	54.200	54.178	4
2024-10-04	52.800	53.700	52.800	53.700	53.678	590
2024-10-03	52.700	53.100	52.700	52.800	52.778	200
2024-10-02	54.100	54.100	53.200	53.700	53.678	250
2024-10-01	56.200	56.200	54.600	54.600	54.577	273
2024-09-30	56.800	57.000	55.200	55.200	55.177	132
2024-09-27	56.100	56.200	56.100	56.200	56.177	48
2024-09-26	54.900	55.300	54.800	55.300	55.277	728
2024-09-25	51.100	54.300	51.100	54.300	54.278	9
2024-09-24	54.100	54.100	52.800	53.300	53.278	1,619
2024-09-23	53.900	54.800	53.200	54.800	54.777	195
2024-09-20	53.700	53.700	52.800	52.800	52.778	78
2024-09-19	52.300	53.400	52.300	53.400	53.378	27
2024-09-18	52.800	53.100	52.800	53.100	53.078	32
2024-09-17	52.300	52.400	52.300	52.400	52.378	601
2024-09-13	51.600	52.000	51.600	52.000	51.979	420
2024-09-12	52.200	52.200	52.200	52.200	52.178	3
2024-09-11	51.600	52.200	51.600	52.200	52.178	877
2024-09-10	50.900	50.900	50.900	50.900	50.879	18
2024-09-09	49.800	50.800	49.800	50.800	50.779	674
2024-09-06	50.200	51.300	50.000	50.000	49.979	631
2024-09-05	51.200	51.200	50.700	50.800	50.779	73
2024-09-04	51.300	51.400	50.900	50.900	50.879	7
2024-09-03	53.500	53.700	52.214	52.214	52.193	2,739
2024-09-02	54.000	54.000	52.900	53.140	53.118	3,089
2024-08-30	53.900	54.200	53.400	53.900	53.878	3,512
2024-08-28	53.200	53.200	53.200	53.200	53.178	737
2024-08-27	53.900	53.900	53.000	53.700	53.678	3,882
2024-08-23	54.100	54.200	54.100	54.200	54.178	124
2024-08-22	53.700	53.900	53.700	53.800	53.778	92
2024-08-21	55.400	55.400	53.700	54.500	54.477	381
2024-08-20	54.700	54.700	54.500	54.700	54.677	14
2024-08-19	54.000	54.000	53.600	53.900	53.878	23
2024-08-16	53.800	53.800	53.800	53.800	53.778	5
2024-08-15	56.000	56.100	55.300	55.300	55.277	292
2024-08-14	53.500	54.400	53.500	54.400	54.378	166
2024-08-13	52.200	52.400	51.600	52.400	52.378	197
2024-08-12	53.300	53.300	52.100	52.100	52.078	1,440
2024-08-09	51.600	51.700	51.300	51.700	51.679	179

← NewerPage 9 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.